Dom Development S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	159.60	162.00	154.40	161.00	133.93	6,651
2023-09-05	161.40	162.00	156.40	159.60	132.76	5,369
2023-09-04	154.60	164.00	154.60	162.60	135.26	28,395
2023-09-01	154.60	154.60	153.00	154.60	128.60	1,875
2023-08-31	151.00	154.00	151.00	154.00	128.10	2,773
2023-08-30	150.40	152.00	148.80	152.00	126.44	2,925
2023-08-29	153.00	153.00	150.00	150.40	125.11	4,084
2023-08-28	149.40	153.80	148.60	151.20	125.77	6,151
2023-08-25	148.00	149.00	146.20	148.60	123.61	4,232
2023-08-24	145.60	149.80	145.40	148.40	123.44	2,051
2023-08-23	150.40	150.60	146.00	146.00	121.45	4,475
2023-08-22	155.00	155.00	149.00	150.40	125.11	3,350
2023-08-21	147.00	155.00	146.20	155.00	128.93	7,635
2023-08-18	145.60	147.00	144.00	146.00	121.45	2,979
2023-08-17	148.20	152.00	144.20	145.60	121.12	4,797
2023-08-16	153.00	153.00	148.20	148.40	123.44	2,624
2023-08-14	148.20	153.00	148.20	152.40	126.77	5,579
2023-08-11	150.00	152.00	148.00	148.20	123.28	7,853
2023-08-10	148.60	150.00	148.20	149.80	124.61	1,911
2023-08-09	150.00	150.00	148.20	148.60	123.61	3,174
2023-08-08	148.20	150.00	148.20	149.20	124.11	1,187
2023-08-07	148.20	149.00	148.20	148.20	123.28	3,543
2023-08-04	149.60	149.80	147.40	148.20	123.28	3,180
2023-08-03	147.00	149.40	147.00	147.40	122.61	6,761
2023-08-02	145.00	149.80	144.40	149.80	124.61	3,076
2023-08-01	147.80	147.80	144.40	146.80	122.11	4,756
2023-07-31	146.00	147.80	142.80	147.80	122.95	2,195
2023-07-28	144.40	147.20	143.00	145.60	121.12	1,697
2023-07-27	140.80	146.40	139.80	144.60	120.28	2,058
2023-07-26	142.00	143.80	140.20	141.00	117.29	1,342
2023-07-25	144.60	145.80	139.80	141.40	117.62	5,644
2023-07-24	146.00	146.20	143.80	144.00	119.78	3,323
2023-07-21	145.60	146.00	142.80	146.00	121.45	3,829
2023-07-20	150.00	150.00	144.40	145.80	121.28	2,996
2023-07-19	150.00	151.00	148.20	150.00	124.78	2,095
2023-07-18	147.80	152.00	147.40	149.00	123.94	1,380
2023-07-17	151.80	151.80	147.80	147.80	122.95	4,227
2023-07-14	151.60	152.80	149.60	151.80	126.27	6,745
2023-07-13	154.00	154.60	152.80	153.40	127.60	7,117
2023-07-12	154.00	154.60	149.80	154.00	128.10	10,125
2023-07-11	149.80	154.00	149.60	154.00	128.10	3,948
2023-07-10	148.00	150.40	148.00	149.80	124.61	3,752
2023-07-07	149.00	151.00	147.60	151.00	125.61	4,118
2023-07-06	149.00	150.60	147.00	148.60	123.61	27,159
2023-07-05	143.00	149.60	141.60	148.00	123.11	43,798
2023-07-04	140.80	143.20	140.80	143.00	118.95	12,354
2023-07-03	138.00	141.60	138.00	140.00	116.46	10,642
2023-06-30	141.00	141.00	136.00	138.80	115.46	3,652
2023-06-29	134.20	141.60	134.20	141.00	117.29	7,116
2023-06-28	134.00	134.40	131.00	134.20	111.63	5,287
2023-06-27	127.00	132.00	124.00	129.60	107.81	5,127
2023-06-26	131.00	131.00	128.00	128.00	106.47	3,404
2023-06-23	135.00	135.40	130.20	130.20	108.30	8,252
2023-06-22	140.60	143.00	140.20	143.00	109.80	7,736
2023-06-21	141.60	142.60	139.80	140.80	108.11	4,941
2023-06-20	142.80	142.80	141.60	142.60	109.49	4,902
2023-06-19	142.00	143.20	141.20	142.80	109.65	7,070
2023-06-16	141.80	142.00	141.00	142.00	109.03	7,026
2023-06-15	141.00	141.80	140.60	140.60	107.96	1,837
2023-06-14	140.60	142.00	140.60	141.00	108.27	1,892

← NewerPage 14 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	7.0000 PLN
2025-12-01	7.0000 PLN
2025-06-24	7.0000 PLN
2024-12-11	6.0000 PLN
2024-06-25	6.5000 PLN
2023-12-11	5.5000 PLN
2023-06-23	11.0000 PLN
2022-07-14	10.5000 PLN
2021-06-18	10.0000 PLN
2020-09-04	9.5000 PLN
2019-06-17	9.0500 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.