Dom Development S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	88.300	90.000	88.000	90.000	69.106	1,865
2022-09-21	89.000	90.000	87.500	90.000	69.106	2,647
2022-09-20	90.500	90.500	89.200	89.300	68.569	701
2022-09-19	89.000	91.500	89.000	90.600	69.567	6,138
2022-09-16	92.000	92.300	91.500	91.500	70.258	2,382
2022-09-15	92.300	93.000	90.000	93.000	71.410	1,916
2022-09-14	89.400	91.600	88.600	91.400	70.181	400
2022-09-13	92.000	93.000	89.400	90.000	69.106	3,875
2022-09-12	91.000	91.900	91.000	91.000	69.874	750
2022-09-09	89.800	92.200	88.600	92.200	70.796	6,640
2022-09-08	89.300	90.200	88.600	88.600	68.031	1,372
2022-09-07	89.000	89.800	88.000	89.000	68.338	9,500
2022-09-06	89.500	89.900	88.700	89.100	68.415	622
2022-09-05	88.700	89.500	88.400	88.700	68.108	538
2022-09-02	87.500	88.700	87.500	88.600	68.031	527
2022-09-01	85.200	88.400	85.200	87.300	67.033	2,220
2022-08-31	85.000	89.000	85.000	86.300	66.265	2,580
2022-08-30	86.700	90.000	86.300	86.300	66.265	3,875
2022-08-29	89.700	89.800	86.600	86.700	66.572	3,133
2022-08-26	88.100	89.800	88.000	89.800	68.953	1,004
2022-08-25	87.400	89.500	87.000	88.200	67.724	602
2022-08-24	86.500	87.400	83.000	87.000	66.803	3,154
2022-08-23	87.500	87.900	84.500	87.200	66.956	2,490
2022-08-22	90.000	90.000	85.300	87.500	67.187	2,693
2022-08-19	90.800	90.800	88.800	90.400	69.413	1,029
2022-08-18	92.000	92.000	90.000	90.800	69.721	431
2022-08-17	93.800	93.800	90.500	91.800	70.488	984
2022-08-16	91.000	95.300	91.000	93.000	71.410	1,438
2022-08-12	92.000	92.000	89.600	90.000	69.106	918
2022-08-11	92.900	95.000	92.000	92.500	71.026	1,275
2022-08-10	95.300	95.300	93.000	93.000	71.410	3,161
2022-08-09	94.100	96.000	94.100	95.600	73.406	754
2022-08-08	93.400	97.000	92.000	95.300	73.176	2,603
2022-08-05	90.000	94.000	90.000	93.100	71.487	4,630
2022-08-04	88.600	90.600	87.600	89.600	68.799	1,640
2022-08-03	86.000	88.600	85.200	88.600	68.031	3,353
2022-08-02	84.400	86.400	84.400	85.200	65.421	529
2022-08-01	84.600	86.300	84.100	84.300	64.730	1,218
2022-07-29	83.300	85.700	83.300	84.600	64.960	2,245
2022-07-28	81.500	83.900	80.200	83.300	63.962	2,836
2022-07-27	80.100	82.000	80.100	81.600	62.656	1,094
2022-07-26	80.200	82.000	80.000	81.500	62.580	1,396
2022-07-25	80.800	80.800	80.100	80.200	61.581	1,053
2022-07-22	79.500	81.000	79.500	80.800	62.042	2,804
2022-07-21	78.100	79.500	78.000	79.500	61.044	1,266
2022-07-20	77.500	79.100	77.500	78.400	60.199	1,991
2022-07-19	79.000	79.400	77.500	78.000	59.892	2,123
2022-07-18	80.400	80.400	78.700	79.500	61.044	2,821
2022-07-15	82.100	83.000	80.000	80.500	61.812	6,258
2022-07-14	86.400	87.000	84.100	84.700	65.037	4,041
2022-07-13	96.000	97.300	96.000	97.000	66.419	6,700
2022-07-12	97.500	98.000	96.000	96.000	65.734	8,188
2022-07-11	98.400	98.400	97.200	97.500	66.761	6,222
2022-07-08	98.800	98.800	98.000	98.600	67.514	2,450
2022-07-07	98.500	98.800	98.500	98.800	67.651	1,405
2022-07-06	98.800	98.800	97.000	97.000	66.419	3,198
2022-07-05	99.600	99.800	97.500	97.500	66.761	5,571
2022-07-04	98.500	98.500	97.700	98.400	67.377	3,149
2022-07-01	98.700	98.900	97.600	98.600	67.514	1,634
2022-06-30	99.000	99.000	97.500	97.500	66.761	1,917

← NewerPage 18 of 21 · 1,251 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.