Dom Development S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	98.900	99.100	97.500	98.900	67.720	12,720
2022-06-28	98.700	99.000	98.000	99.000	67.788	1,016
2022-06-27	98.100	98.800	97.200	98.300	67.309	2,002
2022-06-24	98.000	99.000	97.600	98.100	67.172	1,759
2022-06-23	98.000	98.900	98.000	98.000	67.104	2,692
2022-06-22	99.400	99.400	97.300	99.000	67.788	1,994
2022-06-21	97.500	99.500	95.500	99.500	68.131	3,225
2022-06-20	95.800	95.900	94.300	95.900	65.666	1,481
2022-06-17	95.300	95.900	94.500	94.500	64.707	6,444
2022-06-15	94.600	95.900	94.500	95.900	65.666	486
2022-06-14	94.100	95.800	94.100	94.700	64.844	714
2022-06-13	96.600	96.600	94.000	95.200	65.186	2,433
2022-06-10	94.800	96.600	94.000	96.600	66.145	903
2022-06-09	98.000	98.000	93.900	94.900	64.981	2,973
2022-06-08	99.500	99.500	97.000	97.400	66.693	1,607
2022-06-07	99.800	100.20	99.000	99.000	67.788	8,435
2022-06-06	100.40	100.80	99.500	99.700	68.268	5,940
2022-06-03	100.60	100.80	100.00	100.80	69.021	830
2022-06-02	101.00	101.00	100.40	100.60	68.884	2,879
2022-06-01	101.00	101.00	100.00	100.60	68.884	2,959
2022-05-31	100.20	100.80	100.00	100.80	69.021	1,297
2022-05-30	100.80	101.00	100.00	100.20	68.610	21,991
2022-05-27	100.00	100.60	100.00	100.60	68.884	2,327
2022-05-26	100.60	100.80	100.00	100.00	68.473	1,770
2022-05-25	101.00	101.00	100.20	100.60	68.884	1,272
2022-05-24	100.80	101.00	100.00	100.20	68.610	2,960
2022-05-23	96.800	101.80	95.400	100.80	69.021	14,100
2022-05-20	95.000	96.800	94.900	96.700	66.213	13,955
2022-05-19	94.000	95.000	94.000	94.800	64.912	3,036
2022-05-18	93.100	94.800	93.100	94.100	64.433	4,764
2022-05-17	88.900	92.800	86.700	92.200	63.132	6,735
2022-05-16	86.500	88.400	86.500	87.800	60.119	1,637
2022-05-13	82.000	86.800	82.000	86.800	59.435	2,629
2022-05-12	81.800	83.800	81.000	81.800	56.011	5,172
2022-05-11	83.100	85.000	81.500	81.800	56.011	10,783
2022-05-10	84.400	86.100	81.300	83.000	56.833	8,528
2022-05-09	86.400	86.400	84.600	85.100	58.271	6,832
2022-05-06	94.000	94.000	87.000	87.600	59.982	4,979
2022-05-05	90.000	95.000	85.100	95.000	65.049	8,739
2022-05-04	93.100	93.100	90.000	90.000	61.626	2,027
2022-05-02	94.500	94.500	91.800	93.900	64.296	888
2022-04-29	91.000	94.900	91.000	94.900	64.981	5,348
2022-04-28	90.000	90.000	88.400	89.500	61.283	9,120
2022-04-27	90.000	90.400	87.000	89.000	60.941	32,311
2022-04-26	83.000	88.100	83.000	86.000	58.887	2,576
2022-04-25	88.000	88.500	83.000	83.000	56.833	12,729
2022-04-22	91.500	92.000	88.500	88.500	60.599	8,047
2022-04-21	95.000	95.000	91.600	92.000	62.995	8,961
2022-04-20	93.600	96.200	93.600	95.000	65.049	2,678
2022-04-19	94.600	96.000	93.500	93.500	64.022	3,118
2022-04-14	95.100	95.900	94.000	94.600	64.775	2,081
2022-04-13	95.000	96.000	94.000	94.000	64.365	5,144
2022-04-12	96.100	96.500	94.700	95.000	65.049	3,326
2022-04-11	96.600	98.300	95.200	95.700	65.529	4,310
2022-04-08	98.700	100.80	96.300	96.600	66.145	8,795
2022-04-07	98.100	99.700	95.000	98.800	67.651	13,889
2022-04-06	100.80	100.80	98.000	98.100	67.172	9,287
2022-04-05	100.40	101.20	99.000	101.00	69.158	3,486
2022-04-04	97.700	101.20	97.700	99.500	68.131	11,145
2022-04-01	100.20	100.20	97.700	97.700	66.898	8,601

← NewerPage 19 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.