Dom Development S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	120.40	121.00	119.60	119.60	81.894	19,784
2022-01-04	123.40	123.40	120.00	120.80	82.715	14,787
2022-01-03	120.00	124.60	118.60	122.60	83.948	2,680
2021-12-30	120.00	121.00	119.80	120.00	82.168	35,341
2021-12-29	115.00	118.60	114.20	118.00	80.798	9,249
2021-12-28	109.00	115.00	108.80	114.40	78.333	21,989
2021-12-27	110.00	111.00	108.80	109.40	74.909	7,614
2021-12-23	111.60	112.20	110.00	111.40	76.279	6,913
2021-12-22	114.00	114.00	111.40	111.60	76.416	5,856
2021-12-21	113.40	115.00	112.60	114.00	78.059	3,756
2021-12-20	112.00	113.80	109.20	112.00	76.690	8,447
2021-12-17	116.80	116.80	109.20	109.20	74.772	22,433
2021-12-16	117.40	117.80	114.00	114.00	78.059	5,582
2021-12-15	118.00	120.00	115.20	116.00	79.429	4,684
2021-12-14	121.00	123.00	118.00	119.20	81.620	3,732
2021-12-13	123.40	124.80	122.20	122.20	83.674	1,973
2021-12-10	122.00	123.40	122.00	123.40	84.496	2,014
2021-12-09	125.00	125.00	122.00	122.00	83.537	1,791
2021-12-08	123.20	125.00	121.60	125.00	85.591	3,171
2021-12-07	122.20	123.40	121.60	121.60	83.263	1,130
2021-12-06	123.80	124.00	121.40	121.60	83.263	2,991
2021-12-03	121.60	123.80	120.60	123.80	84.770	3,835
2021-12-02	125.80	125.80	120.80	121.80	83.400	4,388
2021-12-01	125.40	125.80	123.00	125.00	85.591	3,464
2021-11-30	121.00	125.40	119.00	125.00	85.591	36,879
2021-11-29	112.40	120.00	111.60	120.00	82.168	6,010
2021-11-26	117.00	118.80	111.60	111.60	76.416	43,798
2021-11-25	118.00	118.60	117.00	117.20	80.250	102,084
2021-11-24	117.00	118.80	117.00	117.80	80.661	10,597
2021-11-23	115.00	116.40	114.60	115.00	78.744	4,281
2021-11-22	116.00	116.00	113.00	115.00	78.744	7,670
2021-11-19	117.60	118.00	115.40	116.00	79.429	11,548
2021-11-18	120.00	120.00	117.40	118.80	81.346	15,646
2021-11-17	120.80	120.80	116.00	119.40	81.757	46,882
2021-11-16	122.60	123.60	118.00	120.00	82.168	24,681
2021-11-15	123.20	124.60	122.40	123.80	84.770	11,182
2021-11-12	127.00	127.40	124.00	124.00	84.906	54,272
2021-11-10	131.00	132.40	128.00	128.00	87.645	38,503
2021-11-09	131.00	131.00	129.40	130.80	89.563	1,113
2021-11-08	130.40	131.00	129.60	130.00	89.015	2,622
2021-11-05	132.20	132.20	130.00	130.00	89.015	9,914
2021-11-04	134.00	134.00	131.80	132.20	90.521	24,660
2021-11-03	132.40	134.00	132.40	134.00	91.754	18,403
2021-11-02	134.60	134.80	132.40	132.80	90.932	19,308
2021-10-29	137.00	137.00	134.00	134.00	91.754	9,322
2021-10-28	137.00	137.00	134.00	134.60	92.165	5,199
2021-10-27	137.00	139.00	134.00	135.60	92.849	2,532
2021-10-26	137.80	138.40	136.00	137.00	93.808	11,890
2021-10-25	138.80	140.40	137.80	138.40	94.767	3,137
2021-10-22	139.00	140.60	137.20	138.80	95.040	1,289
2021-10-21	141.80	141.80	139.00	140.00	95.862	1,454
2021-10-20	144.00	144.00	140.00	142.00	97.232	3,285
2021-10-19	139.80	144.00	139.60	142.20	97.369	16,470
2021-10-18	137.00	140.00	136.20	137.60	94.219	8,162
2021-10-15	138.40	139.40	136.00	136.20	93.260	7,113
2021-10-14	138.00	139.60	136.00	138.20	94.630	2,767

← NewerPage 21 of 21 · 1,256 trading days

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.