Dom Development S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	142.40	142.40	140.60	140.60	107.96	2,177
2023-06-12	141.60	142.00	141.00	142.00	109.03	1,583
2023-06-09	142.00	142.60	141.60	142.00	109.03	4,224
2023-06-07	142.80	142.80	140.60	142.40	109.34	1,969
2023-06-06	141.80	142.60	140.00	142.60	109.49	9,580
2023-06-05	141.80	142.60	140.20	141.80	108.88	1,436
2023-06-02	138.20	142.00	138.00	142.00	109.03	1,722
2023-06-01	138.00	141.00	137.60	138.00	105.96	3,725
2023-05-31	139.00	140.80	136.60	138.20	106.12	20,007
2023-05-30	141.60	141.60	138.80	138.80	106.58	3,773
2023-05-29	141.80	142.00	140.20	142.00	109.03	856
2023-05-26	137.00	142.80	136.40	142.40	109.34	16,811
2023-05-25	142.40	142.40	138.60	139.00	106.73	4,971
2023-05-24	141.60	142.40	139.00	142.40	109.34	4,410
2023-05-23	143.00	143.00	141.20	143.00	109.80	2,904
2023-05-22	145.00	145.00	140.60	143.00	109.80	9,242
2023-05-19	143.00	147.20	142.20	145.40	111.64	8,921
2023-05-18	139.80	143.80	135.80	143.00	109.80	23,664
2023-05-17	138.20	140.80	138.00	140.20	107.65	1,473
2023-05-16	141.00	141.00	138.00	138.40	106.27	2,170
2023-05-15	142.00	142.00	137.40	141.40	108.57	1,940
2023-05-12	140.20	143.00	140.00	142.00	109.03	1,996
2023-05-11	140.00	141.60	139.60	140.20	107.65	1,670
2023-05-10	139.40	140.80	138.80	140.00	107.50	1,461
2023-05-09	142.80	142.80	139.40	141.20	108.42	1,009
2023-05-08	139.40	144.80	139.40	141.40	108.57	10,837
2023-05-05	136.60	141.00	135.60	139.40	107.04	5,311
2023-05-04	138.80	139.00	135.80	136.60	104.89	3,248
2023-05-02	143.80	143.80	137.00	137.00	105.20	3,419
2023-04-28	136.80	137.00	135.00	136.00	104.43	2,414
2023-04-27	135.60	139.00	135.60	136.00	104.43	3,509
2023-04-26	137.20	140.00	135.60	135.80	104.27	2,914
2023-04-25	138.20	139.40	136.20	139.40	107.04	13,274
2023-04-24	133.20	138.40	128.60	137.80	105.81	11,741
2023-04-21	141.00	141.00	136.00	136.00	104.43	5,022
2023-04-20	143.80	143.80	141.00	141.40	108.57	2,774
2023-04-19	142.00	144.20	141.00	143.80	110.42	35,712
2023-04-18	143.00	143.20	140.40	142.00	109.03	9,068
2023-04-17	141.00	143.60	140.20	142.80	109.65	5,215
2023-04-14	136.80	143.60	136.00	141.60	108.73	10,284
2023-04-13	132.00	137.40	132.00	137.00	105.20	8,602
2023-04-12	130.60	132.00	130.20	132.00	101.36	8,753
2023-04-11	129.00	130.00	128.40	129.80	99.667	12,606
2023-04-06	127.40	129.20	127.40	128.40	98.592	883
2023-04-05	127.40	129.40	127.20	127.60	97.977	5,265
2023-04-04	128.20	129.40	127.20	128.00	98.284	6,073
2023-04-03	129.00	130.60	127.00	128.20	98.438	7,912
2023-03-31	130.00	130.00	128.00	129.00	99.052	10,585
2023-03-30	130.00	131.00	127.20	128.00	98.284	9,361
2023-03-29	129.00	130.00	127.40	129.80	99.667	4,410
2023-03-28	127.60	129.60	125.40	128.00	98.284	5,214
2023-03-27	120.00	127.60	120.00	127.00	97.517	6,155
2023-03-24	122.40	127.60	119.80	120.00	92.142	3,393
2023-03-23	120.00	123.00	118.80	122.80	94.292	11,591
2023-03-22	120.00	122.00	116.20	119.80	91.988	3,120
2023-03-21	120.00	122.80	118.60	118.60	91.067	2,739
2023-03-20	124.40	124.40	119.00	120.00	92.142	8,760
2023-03-17	121.40	125.00	118.00	124.40	95.520	47,493
2023-03-16	120.40	122.00	117.20	120.40	92.449	5,432
2023-03-15	121.60	122.00	117.00	122.00	93.677	5,036

← NewerPage 15 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.