Dom Development S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	89.200	94.500	89.200	92.400	70.949	50,424
2022-12-16	89.900	91.000	87.100	89.200	68.492	50,565
2022-12-15	89.200	92.000	87.500	87.800	67.417	1,700
2022-12-14	89.800	91.200	87.700	89.100	68.415	3,711
2022-12-13	89.000	89.800	87.600	89.500	68.722	1,121
2022-12-12	88.700	88.900	88.000	88.500	67.954	1,472
2022-12-09	90.100	91.500	88.600	88.900	68.262	1,125
2022-12-08	93.000	93.000	89.500	91.200	70.028	4,202
2022-12-07	92.500	93.000	92.000	92.300	70.872	436
2022-12-06	92.900	93.000	92.000	92.600	71.103	355
2022-12-05	92.900	94.700	92.300	92.900	71.333	1,190
2022-12-02	93.000	93.900	91.600	92.300	70.872	1,405
2022-12-01	93.000	93.000	91.800	93.000	71.410	1,449
2022-11-30	91.400	92.400	90.500	91.000	69.874	2,427
2022-11-29	89.700	91.200	88.000	91.200	70.028	5,984
2022-11-28	88.500	90.800	88.000	89.000	68.338	1,252
2022-11-25	88.400	89.000	87.000	88.000	67.571	1,388
2022-11-24	86.200	88.500	86.200	88.400	67.878	552
2022-11-23	88.800	88.800	86.800	86.800	66.649	2,519
2022-11-22	88.100	89.000	87.700	88.800	68.185	310
2022-11-21	89.800	89.800	87.500	88.100	67.647	2,087
2022-11-18	90.000	90.000	88.100	89.700	68.876	349
2022-11-17	89.900	90.800	87.100	89.500	68.722	3,830
2022-11-16	89.000	90.900	88.400	89.600	68.799	1,775
2022-11-15	91.000	91.100	89.000	89.800	68.953	24,483
2022-11-14	91.000	91.800	87.900	90.500	69.490	2,261
2022-11-10	90.500	90.500	88.500	90.000	69.106	1,193
2022-11-09	93.000	93.000	89.900	89.900	69.029	255
2022-11-08	93.000	93.200	89.000	91.600	70.335	533
2022-11-07	94.000	95.000	91.100	91.100	69.951	3,245
2022-11-04	87.000	94.100	87.000	94.100	72.254	4,970
2022-11-03	87.000	87.500	85.700	87.200	66.956	1,071
2022-11-02	84.000	88.100	84.000	87.000	66.803	2,489
2022-10-31	84.400	84.900	83.900	84.400	64.806	275
2022-10-28	80.500	85.300	80.500	83.900	64.422	3,415
2022-10-27	81.000	81.300	80.000	80.500	61.812	1,473
2022-10-26	80.300	82.000	79.900	81.300	62.426	2,879
2022-10-25	80.200	81.900	79.600	81.500	62.580	1,074
2022-10-24	84.000	86.500	80.000	80.000	61.428	3,885
2022-10-21	83.900	84.600	81.000	82.200	63.117	6,937
2022-10-20	86.400	87.700	83.400	83.400	64.038	1,850
2022-10-19	88.400	88.400	83.100	85.200	65.421	1,712
2022-10-18	85.900	88.400	85.500	88.400	67.878	502
2022-10-17	84.000	85.900	82.000	85.900	65.958	758
2022-10-14	84.000	88.400	82.000	82.300	63.194	3,660
2022-10-13	85.000	89.900	82.500	82.500	63.347	3,899
2022-10-12	89.900	89.900	84.600	85.000	65.267	2,230
2022-10-11	89.000	90.000	84.200	86.100	66.112	7,529
2022-10-10	90.900	91.200	88.000	89.700	68.876	2,208
2022-10-07	92.500	92.900	90.200	90.900	69.797	1,749
2022-10-06	93.500	94.800	91.400	92.500	71.026	908
2022-10-05	95.800	95.900	93.600	94.000	72.178	1,287
2022-10-04	94.000	96.000	94.000	95.800	73.560	3,133
2022-10-03	89.400	95.400	88.800	93.400	71.717	4,352
2022-09-30	89.400	91.000	87.300	89.400	68.646	2,057
2022-09-29	89.500	92.300	87.300	90.800	69.721	5,305
2022-09-28	86.200	89.800	86.200	89.500	68.722	5,810
2022-09-27	88.000	91.000	86.400	86.400	66.342	2,522
2022-09-26	88.400	90.000	86.000	88.000	67.571	2,510
2022-09-23	90.400	91.200	88.200	89.200	68.492	5,662

← NewerPage 17 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.