Dom Development S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	121.60	122.00	117.00	122.00	93.677	5,036
2023-03-14	115.00	122.00	115.00	122.00	93.677	10,586
2023-03-13	117.20	118.80	113.20	115.80	88.917	4,946
2023-03-10	118.00	119.80	116.20	118.00	90.606	3,121
2023-03-09	116.20	120.00	116.20	120.00	92.142	3,446
2023-03-08	118.40	119.00	115.60	118.60	91.067	2,569
2023-03-07	118.00	120.00	118.00	119.80	91.988	6,484
2023-03-06	115.00	118.00	114.20	118.00	90.606	4,640
2023-03-03	113.40	115.00	112.40	115.00	88.302	1,937
2023-03-02	113.00	113.00	111.20	112.40	86.306	7,020
2023-03-01	111.80	112.80	110.20	112.20	86.152	9,901
2023-02-28	110.00	112.00	109.20	112.00	85.999	1,324
2023-02-27	111.20	112.00	107.80	110.00	84.463	6,724
2023-02-24	110.20	111.60	110.20	111.40	85.538	932
2023-02-23	109.80	110.60	109.40	110.40	84.770	1,517
2023-02-22	110.00	111.00	107.80	109.80	84.310	2,223
2023-02-21	113.60	113.60	109.80	110.20	84.617	1,203
2023-02-20	109.40	114.00	108.60	113.40	87.074	3,181
2023-02-17	105.40	110.00	105.20	109.20	83.849	18,683
2023-02-16	103.20	106.00	103.20	105.40	80.931	4,984
2023-02-15	104.00	104.00	102.80	104.00	79.856	20,998
2023-02-14	104.60	104.60	102.60	104.00	79.856	2,117
2023-02-13	104.80	105.00	102.20	103.80	79.703	5,181
2023-02-10	103.00	103.60	101.00	102.00	78.320	2,209
2023-02-09	103.00	104.00	101.80	102.80	78.935	24,889
2023-02-08	102.20	103.00	101.40	102.40	78.628	73,983
2023-02-07	102.20	102.40	101.60	102.00	78.320	15,675
2023-02-06	102.00	104.00	102.00	102.20	78.474	7,890
2023-02-03	104.00	104.00	101.40	102.40	78.628	17,711
2023-02-02	104.60	105.60	101.80	102.00	78.320	5,856
2023-02-01	101.60	108.00	101.60	104.00	79.856	7,998
2023-01-31	97.800	102.40	96.500	101.00	77.553	52,046
2023-01-30	100.00	100.40	97.000	97.900	75.172	3,410
2023-01-27	100.00	100.40	99.800	100.40	77.092	1,523
2023-01-26	100.80	100.80	99.300	100.00	76.785	29,917
2023-01-25	101.00	101.40	99.500	99.500	76.401	1,573
2023-01-24	100.00	101.80	100.00	100.80	77.399	51,320
2023-01-23	101.80	101.80	98.800	99.900	76.708	28,277
2023-01-20	101.60	101.60	99.000	100.00	76.785	9,201
2023-01-19	100.00	101.80	99.000	100.60	77.245	12,276
2023-01-18	100.00	101.80	100.00	101.60	78.013	4,042
2023-01-17	102.40	102.40	100.00	100.00	76.785	1,238
2023-01-16	102.80	102.80	101.40	102.40	78.628	1,413
2023-01-13	102.80	102.80	101.40	102.80	78.935	666
2023-01-12	101.60	103.00	101.00	102.60	78.781	1,217
2023-01-11	103.60	103.60	101.60	102.00	78.320	1,315
2023-01-10	104.20	104.20	101.40	103.00	79.088	2,630
2023-01-09	100.00	105.00	99.500	104.20	80.010	10,934
2023-01-05	99.500	100.00	99.000	100.00	76.785	2,027
2023-01-04	98.000	99.500	97.000	99.300	76.247	14,015
2023-01-03	95.200	98.000	95.200	97.000	74.481	1,432
2023-01-02	98.200	98.200	94.100	94.700	72.715	1,226
2022-12-30	96.300	97.200	94.300	95.000	72.945	10,543
2022-12-29	95.900	98.200	95.000	96.500	74.097	6,404
2022-12-28	97.000	98.000	95.100	95.300	73.176	7,735
2022-12-27	98.300	99.400	96.600	98.100	75.326	7,681
2022-12-23	98.700	100.20	98.000	98.300	75.479	5,562
2022-12-22	98.700	100.40	97.600	100.00	76.785	18,012
2022-12-21	93.500	98.500	92.600	98.500	75.633	46,949
2022-12-20	92.000	94.500	91.700	94.500	72.562	1,254

← NewerPage 16 of 21 · 1,256 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.