Dom Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 271.00 | 275.00 | 268.00 | 271.00 | 263.50 | 9,582 |
| 2026-02-02 | 269.00 | 271.00 | 265.50 | 269.00 | 261.56 | 10,329 |
| 2026-01-30 | 266.50 | 269.00 | 265.00 | 269.00 | 261.56 | 3,699 |
| 2026-01-29 | 269.00 | 269.00 | 265.00 | 269.00 | 261.56 | 2,676 |
| 2026-01-28 | 271.50 | 273.00 | 266.50 | 269.00 | 261.56 | 9,358 |
| 2026-01-27 | 267.00 | 274.00 | 265.00 | 270.00 | 262.53 | 13,591 |
| 2026-01-26 | 263.00 | 266.00 | 260.00 | 266.00 | 258.64 | 24,418 |
| 2026-01-23 | 269.00 | 269.00 | 262.50 | 263.00 | 255.72 | 12,845 |
| 2026-01-22 | 269.00 | 269.00 | 263.50 | 266.00 | 258.64 | 8,639 |
| 2026-01-21 | 263.50 | 266.00 | 259.00 | 266.00 | 258.64 | 3,381 |
| 2026-01-20 | 262.00 | 263.00 | 257.00 | 263.00 | 255.72 | 3,763 |
| 2026-01-19 | 266.00 | 266.50 | 262.00 | 263.50 | 256.21 | 3,713 |
| 2026-01-16 | 269.00 | 269.00 | 264.50 | 266.00 | 258.64 | 13,983 |
| 2026-01-15 | 271.00 | 271.00 | 264.00 | 266.00 | 258.64 | 6,367 |
| 2026-01-14 | 273.50 | 273.50 | 263.50 | 265.50 | 258.15 | 4,988 |
| 2026-01-13 | 274.50 | 275.00 | 268.50 | 271.50 | 263.99 | 4,411 |
| 2026-01-12 | 268.50 | 274.00 | 268.00 | 272.00 | 264.47 | 5,901 |
| 2026-01-09 | 263.50 | 266.00 | 263.50 | 266.00 | 258.64 | 10,599 |
| 2026-01-08 | 264.00 | 264.00 | 260.00 | 263.50 | 256.21 | 6,609 |
| 2026-01-07 | 259.00 | 261.00 | 255.00 | 260.00 | 252.81 | 6,753 |
| 2026-01-05 | 259.50 | 265.50 | 258.00 | 259.00 | 251.83 | 8,779 |
| 2026-01-02 | 262.00 | 262.50 | 257.00 | 259.50 | 252.32 | 11,105 |
| 2025-12-30 | 257.00 | 262.00 | 253.00 | 255.00 | 247.94 | 3,531 |
| 2025-12-29 | 258.00 | 260.00 | 254.50 | 257.50 | 250.38 | 3,828 |
| 2025-12-23 | 265.00 | 265.00 | 256.00 | 256.50 | 249.40 | 3,481 |
| 2025-12-22 | 250.00 | 265.00 | 249.50 | 264.00 | 256.70 | 4,087 |
| 2025-12-19 | 247.00 | 252.00 | 245.00 | 247.50 | 240.65 | 26,898 |
| 2025-12-18 | 252.00 | 252.00 | 242.00 | 247.00 | 240.17 | 17,269 |
| 2025-12-17 | 255.50 | 258.00 | 250.50 | 250.50 | 243.57 | 9,413 |
| 2025-12-16 | 255.50 | 258.00 | 253.00 | 255.50 | 248.43 | 15,857 |
| 2025-12-15 | 262.00 | 262.00 | 255.00 | 256.00 | 248.92 | 4,753 |
| 2025-12-12 | 262.00 | 263.50 | 259.50 | 260.00 | 252.81 | 5,756 |
| 2025-12-11 | 265.50 | 265.50 | 260.50 | 262.50 | 255.24 | 2,019 |
| 2025-12-10 | 262.50 | 266.00 | 257.00 | 266.00 | 258.64 | 6,669 |
| 2025-12-09 | 266.00 | 266.00 | 261.50 | 263.00 | 255.72 | 2,010 |
| 2025-12-08 | 266.00 | 270.00 | 262.00 | 266.00 | 258.64 | 12,949 |
| 2025-12-05 | 267.50 | 269.50 | 260.00 | 266.00 | 258.64 | 1,507 |
| 2025-12-04 | 265.00 | 266.00 | 261.00 | 266.00 | 258.64 | 9,515 |
| 2025-12-03 | 258.00 | 269.00 | 253.50 | 265.00 | 257.67 | 3,608 |
| 2025-12-02 | 261.00 | 263.50 | 252.50 | 258.50 | 251.35 | 5,512 |
| 2025-12-01 | 269.00 | 271.00 | 260.00 | 260.00 | 252.81 | 4,652 |
| 2025-11-28 | 273.50 | 273.50 | 271.00 | 271.00 | 256.70 | 3,398 |
| 2025-11-27 | 275.00 | 275.50 | 271.50 | 273.50 | 259.06 | 2,440 |
| 2025-11-26 | 277.00 | 279.00 | 269.50 | 275.00 | 260.48 | 22,996 |
| 2025-11-25 | 270.00 | 279.00 | 268.50 | 277.00 | 262.38 | 3,782 |
| 2025-11-24 | 269.00 | 270.00 | 265.00 | 269.50 | 255.27 | 1,493 |
| 2025-11-21 | 264.00 | 266.50 | 259.00 | 266.50 | 252.43 | 1,951 |
| 2025-11-20 | 264.00 | 266.00 | 262.50 | 264.00 | 250.07 | 3,402 |
| 2025-11-19 | 260.00 | 262.50 | 255.50 | 262.50 | 248.64 | 23,278 |
| 2025-11-18 | 262.00 | 264.50 | 255.00 | 258.50 | 244.86 | 3,752 |
| 2025-11-17 | 264.50 | 265.00 | 260.00 | 260.00 | 246.28 | 2,701 |
| 2025-11-14 | 266.50 | 266.50 | 261.00 | 265.00 | 251.01 | 1,976 |
| 2025-11-13 | 264.00 | 267.00 | 261.00 | 267.00 | 252.91 | 3,589 |
| 2025-11-12 | 266.00 | 268.50 | 264.50 | 264.50 | 250.54 | 4,798 |
| 2025-11-10 | 258.00 | 265.00 | 258.00 | 265.00 | 251.01 | 3,099 |
| 2025-11-07 | 255.00 | 258.00 | 253.00 | 258.00 | 244.38 | 3,457 |
| 2025-11-06 | 254.00 | 255.00 | 253.00 | 255.00 | 241.54 | 2,392 |
| 2025-11-05 | 254.00 | 254.00 | 250.50 | 253.00 | 239.65 | 1,961 |
| 2025-11-04 | 254.00 | 254.00 | 248.00 | 252.00 | 238.70 | 3,133 |
| 2025-11-03 | 249.00 | 254.00 | 247.00 | 251.50 | 238.22 | 3,225 |
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.