Dom Development S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	252.50	262.00	252.00	261.00	253.78	5,862
2026-04-28	253.50	257.00	251.50	257.00	249.89	4,585
2026-04-27	252.00	254.50	250.00	253.50	246.49	3,512
2026-04-24	254.50	254.50	246.00	250.50	243.57	4,724
2026-04-23	251.50	252.50	248.50	252.50	245.51	2,526
2026-04-22	251.00	252.00	247.50	251.00	244.06	4,579
2026-04-21	252.50	256.00	247.00	247.50	240.65	29,843
2026-04-20	258.50	258.50	251.50	251.50	244.54	7,997
2026-04-17	258.00	258.50	252.00	258.00	250.86	6,320
2026-04-16	258.50	259.00	254.00	258.00	250.86	6,529
2026-04-15	256.00	258.00	250.00	257.00	249.89	8,289
2026-04-14	244.50	255.00	244.50	253.00	246.00	32,008
2026-04-13	246.50	248.50	243.50	246.50	239.68	5,469
2026-04-10	244.50	247.00	240.50	246.50	239.68	3,691
2026-04-09	243.00	247.00	240.00	241.50	234.82	3,216
2026-04-08	240.50	248.00	240.50	244.00	237.25	13,825
2026-04-07	229.00	235.50	229.00	233.00	226.55	4,803
2026-04-02	229.00	234.50	225.00	233.00	226.55	8,300
2026-04-01	223.00	234.00	222.00	229.50	223.15	26,616
2026-03-31	220.00	228.50	220.00	225.00	218.77	10,274
2026-03-30	234.00	234.00	220.50	222.00	215.86	8,073
2026-03-27	231.00	233.50	225.50	227.00	220.72	22,226
2026-03-26	236.50	237.00	228.50	237.00	230.44	35,478
2026-03-25	229.50	236.00	227.00	233.50	227.04	7,850
2026-03-24	239.00	239.50	228.50	228.50	222.18	11,110
2026-03-23	230.50	240.00	222.00	235.50	228.98	26,064
2026-03-20	238.00	241.50	232.00	233.00	226.55	14,651
2026-03-19	244.00	245.00	236.00	236.00	229.47	30,086
2026-03-18	245.00	251.00	240.50	242.50	235.79	9,122
2026-03-17	239.50	242.00	236.00	242.00	235.30	24,802
2026-03-16	240.00	241.00	236.00	240.50	233.85	3,303
2026-03-13	241.50	244.00	236.00	242.00	235.30	5,314
2026-03-12	247.50	248.00	239.50	241.50	234.82	16,520
2026-03-11	245.00	250.00	240.00	248.00	241.14	7,536
2026-03-10	244.00	250.00	242.50	245.00	238.22	5,417
2026-03-09	238.00	243.00	230.00	243.00	236.28	10,046
2026-03-06	249.50	250.00	242.00	244.00	237.25	19,304
2026-03-05	251.00	252.00	246.00	247.00	240.17	9,281
2026-03-04	246.00	252.00	246.00	251.50	244.54	5,534
2026-03-03	255.00	258.00	244.00	246.50	239.68	9,608
2026-03-02	255.50	260.00	253.00	257.50	250.38	5,781
2026-02-27	262.50	266.00	258.00	260.00	252.81	10,263
2026-02-26	269.50	270.00	262.00	262.00	254.75	3,021
2026-02-25	268.00	271.00	264.00	267.00	259.61	7,425
2026-02-24	273.50	274.00	264.00	268.00	260.59	2,653
2026-02-23	273.00	273.00	266.50	271.50	263.99	2,199
2026-02-20	270.50	274.50	270.00	273.00	265.45	1,694
2026-02-19	274.00	275.00	269.00	270.00	262.53	11,108
2026-02-18	271.00	273.00	270.50	273.00	265.45	1,040
2026-02-17	274.50	274.50	269.00	271.00	263.50	1,817
2026-02-16	273.00	275.50	272.00	274.50	266.91	3,333
2026-02-13	278.00	278.00	269.50	273.50	265.93	8,076
2026-02-12	279.50	284.50	272.00	277.00	269.34	5,574
2026-02-11	272.00	280.00	270.00	280.00	272.25	30,710
2026-02-10	275.00	275.00	268.50	271.00	263.50	2,854
2026-02-09	270.00	271.00	268.00	271.00	263.50	8,143
2026-02-06	266.00	270.00	266.00	270.00	262.53	5,030
2026-02-05	271.00	272.00	266.00	270.00	262.53	3,741
2026-02-04	275.00	275.00	269.00	271.00	263.50	5,110
2026-02-03	271.00	275.00	268.00	271.00	263.50	9,582

← NewerPage 3 of 21 · 1,253 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.