Dom Development S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	100.00	100.00	98.600	99.200	67.925	3,402
2022-03-30	100.20	100.80	99.700	99.800	68.336	4,891
2022-03-29	100.40	101.00	99.700	99.700	68.268	11,843
2022-03-28	101.00	101.40	99.300	100.00	68.473	6,211
2022-03-25	102.00	103.00	99.500	101.00	69.158	5,501
2022-03-24	101.60	102.00	101.20	102.00	69.842	1,853
2022-03-23	101.60	102.00	99.500	101.80	69.705	6,780
2022-03-22	100.00	102.40	99.300	101.20	69.295	13,329
2022-03-21	99.900	100.80	99.100	99.400	68.062	5,610
2022-03-18	102.60	103.60	97.800	99.900	68.404	15,003
2022-03-17	102.00	104.00	100.00	101.40	69.432	3,027
2022-03-16	99.900	101.00	98.900	99.000	67.788	3,691
2022-03-15	100.00	101.00	98.500	98.700	67.583	2,760
2022-03-14	100.80	101.40	99.000	99.500	68.131	2,465
2022-03-11	99.900	101.20	99.000	99.300	67.994	2,889
2022-03-10	101.80	102.00	98.700	99.900	68.404	18,929
2022-03-09	97.000	100.00	97.000	100.00	68.473	9,261
2022-03-08	100.00	100.00	97.400	97.500	66.761	9,019
2022-03-07	101.80	102.00	97.900	100.80	69.021	6,360
2022-03-04	103.00	104.00	101.80	102.00	69.842	3,764
2022-03-03	105.00	105.00	102.20	103.00	70.527	5,260
2022-03-02	102.40	104.00	101.40	104.00	71.212	5,164
2022-03-01	103.80	105.40	101.00	103.40	70.801	6,459
2022-02-28	101.40	104.40	97.000	104.40	71.486	11,520
2022-02-25	96.000	103.20	96.000	102.60	70.253	4,379
2022-02-24	99.000	99.000	90.500	96.300	65.939	17,576
2022-02-23	103.00	103.00	100.00	100.00	68.473	4,455
2022-02-22	101.40	106.00	100.00	103.00	70.527	7,924
2022-02-21	102.00	105.60	101.20	105.20	72.034	6,860
2022-02-18	101.00	104.40	100.40	103.20	70.664	12,772
2022-02-17	106.80	109.00	100.00	101.00	69.158	10,540
2022-02-16	108.00	109.80	106.20	106.80	73.129	4,469
2022-02-15	106.40	109.60	106.40	108.00	73.951	2,403
2022-02-14	108.60	108.80	106.00	106.40	72.855	4,658
2022-02-11	109.00	109.00	108.20	108.20	74.088	3,442
2022-02-10	109.80	109.80	109.00	109.00	74.636	5,683
2022-02-09	111.20	112.00	109.00	109.60	75.046	4,273
2022-02-08	113.80	114.80	111.20	111.20	76.142	3,572
2022-02-07	115.00	115.00	113.20	113.80	77.922	919
2022-02-04	115.00	115.40	113.20	113.20	77.511	1,290
2022-02-03	114.00	115.80	114.00	114.00	78.059	888
2022-02-02	113.80	114.80	113.80	114.80	78.607	1,973
2022-02-01	115.20	116.00	113.40	113.40	77.648	1,390
2022-01-31	114.00	116.60	113.20	115.00	78.744	7,903
2022-01-28	115.00	115.40	110.40	115.40	79.018	4,807
2022-01-27	115.00	115.20	112.60	113.60	77.785	969
2022-01-26	112.00	114.00	110.60	114.00	78.059	5,015
2022-01-25	109.40	116.00	109.40	111.60	76.416	5,038
2022-01-24	113.80	113.80	109.00	111.00	76.005	8,172
2022-01-21	115.80	116.00	113.20	114.00	78.059	3,489
2022-01-20	117.00	118.20	115.00	116.00	79.429	3,507
2022-01-19	117.60	118.80	117.00	117.60	80.524	1,732
2022-01-18	120.60	120.80	118.00	118.00	80.798	1,803
2022-01-17	118.60	121.00	118.40	120.60	82.578	1,194
2022-01-14	121.80	122.00	120.20	120.20	82.304	851
2022-01-13	121.80	121.80	119.60	121.60	83.263	1,333
2022-01-12	119.40	121.60	117.00	121.60	83.263	19,006
2022-01-11	119.40	121.60	118.80	119.40	81.757	5,134
2022-01-10	120.00	121.80	119.00	119.20	81.620	7,126
2022-01-07	120.40	121.80	119.80	119.80	82.031	2,912

← NewerPage 20 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.