Dom Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 246.00 | 248.50 | 243.50 | 246.00 | 233.02 | 5,322 |
| 2025-10-30 | 248.00 | 249.00 | 241.00 | 242.00 | 229.23 | 2,336 |
| 2025-10-29 | 244.50 | 248.00 | 243.00 | 248.00 | 234.91 | 2,870 |
| 2025-10-28 | 245.00 | 246.00 | 243.00 | 243.50 | 230.65 | 3,106 |
| 2025-10-27 | 246.50 | 249.00 | 243.00 | 244.00 | 231.12 | 3,648 |
| 2025-10-24 | 243.00 | 245.00 | 242.50 | 243.00 | 230.17 | 531 |
| 2025-10-23 | 245.50 | 246.00 | 241.00 | 243.50 | 230.65 | 820 |
| 2025-10-22 | 247.50 | 248.00 | 242.50 | 242.50 | 229.70 | 1,258 |
| 2025-10-21 | 248.00 | 250.00 | 245.50 | 246.50 | 233.49 | 1,581 |
| 2025-10-20 | 239.50 | 248.00 | 238.50 | 244.00 | 231.12 | 1,619 |
| 2025-10-17 | 249.50 | 249.50 | 237.00 | 237.00 | 224.49 | 3,072 |
| 2025-10-16 | 250.50 | 251.00 | 247.50 | 248.50 | 235.38 | 2,006 |
| 2025-10-15 | 238.00 | 250.50 | 238.00 | 249.00 | 235.86 | 15,955 |
| 2025-10-14 | 239.50 | 241.00 | 237.00 | 241.00 | 228.28 | 2,547 |
| 2025-10-13 | 239.00 | 243.00 | 239.00 | 239.50 | 226.86 | 2,033 |
| 2025-10-10 | 238.00 | 242.50 | 236.50 | 241.00 | 228.28 | 1,334 |
| 2025-10-09 | 239.50 | 244.50 | 236.00 | 236.00 | 223.54 | 3,890 |
| 2025-10-08 | 236.00 | 240.50 | 236.00 | 238.00 | 225.44 | 1,308 |
| 2025-10-07 | 239.00 | 239.50 | 235.50 | 236.50 | 224.02 | 1,961 |
| 2025-10-06 | 241.00 | 242.50 | 235.50 | 239.50 | 226.86 | 2,231 |
| 2025-10-03 | 238.00 | 240.00 | 235.00 | 240.00 | 227.33 | 3,944 |
| 2025-10-02 | 239.50 | 239.50 | 236.50 | 238.00 | 225.44 | 1,460 |
| 2025-10-01 | 235.00 | 239.00 | 233.50 | 239.00 | 226.38 | 1,247 |
| 2025-09-30 | 234.00 | 238.00 | 232.50 | 233.50 | 221.18 | 23,833 |
| 2025-09-29 | 234.50 | 237.50 | 231.50 | 234.00 | 221.65 | 1,992 |
| 2025-09-26 | 234.50 | 235.00 | 230.50 | 234.50 | 222.12 | 1,521 |
| 2025-09-25 | 230.00 | 235.50 | 230.00 | 233.50 | 221.18 | 6,967 |
| 2025-09-24 | 238.00 | 238.00 | 227.50 | 229.50 | 217.39 | 3,063 |
| 2025-09-23 | 237.50 | 238.50 | 234.00 | 238.00 | 225.44 | 1,265 |
| 2025-09-22 | 229.00 | 237.00 | 229.00 | 237.00 | 224.49 | 1,587 |
| 2025-09-19 | 225.00 | 231.50 | 222.00 | 229.00 | 216.91 | 10,919 |
| 2025-09-18 | 227.00 | 228.00 | 220.00 | 224.00 | 212.18 | 2,863 |
| 2025-09-17 | 234.00 | 234.00 | 225.00 | 225.50 | 213.60 | 4,683 |
| 2025-09-16 | 234.50 | 234.50 | 231.00 | 232.50 | 220.23 | 1,587 |
| 2025-09-15 | 229.50 | 230.00 | 226.00 | 229.00 | 216.91 | 4,081 |
| 2025-09-12 | 232.50 | 232.50 | 228.00 | 229.00 | 216.91 | 4,570 |
| 2025-09-11 | 235.00 | 236.50 | 228.50 | 230.00 | 217.86 | 6,064 |
| 2025-09-10 | 239.50 | 239.50 | 233.00 | 235.00 | 222.60 | 7,257 |
| 2025-09-09 | 241.00 | 241.50 | 236.00 | 240.00 | 227.33 | 3,400 |
| 2025-09-08 | 239.00 | 242.00 | 227.50 | 239.50 | 226.86 | 6,767 |
| 2025-09-05 | 241.00 | 249.50 | 236.00 | 237.00 | 224.49 | 5,384 |
| 2025-09-04 | 250.00 | 250.50 | 241.50 | 244.00 | 231.12 | 1,504 |
| 2025-09-03 | 242.50 | 248.00 | 242.50 | 245.00 | 232.07 | 1,167 |
| 2025-09-02 | 246.50 | 246.50 | 240.00 | 242.50 | 229.70 | 3,220 |
| 2025-09-01 | 242.50 | 246.50 | 242.50 | 244.50 | 231.59 | 1,322 |
| 2025-08-29 | 248.00 | 251.00 | 242.50 | 242.50 | 229.70 | 1,795 |
| 2025-08-28 | 250.50 | 254.00 | 248.00 | 248.00 | 234.91 | 1,884 |
| 2025-08-27 | 249.00 | 249.50 | 243.00 | 245.00 | 232.07 | 1,231 |
| 2025-08-26 | 249.00 | 252.50 | 243.00 | 245.00 | 232.07 | 1,812 |
| 2025-08-25 | 255.00 | 256.00 | 243.00 | 246.00 | 233.02 | 2,938 |
| 2025-08-22 | 256.00 | 256.00 | 248.00 | 250.00 | 236.80 | 4,606 |
| 2025-08-21 | 254.00 | 255.50 | 251.00 | 255.00 | 241.54 | 829 |
| 2025-08-20 | 247.00 | 254.00 | 243.00 | 254.00 | 240.59 | 4,620 |
| 2025-08-19 | 250.00 | 250.00 | 243.00 | 246.00 | 233.02 | 3,941 |
| 2025-08-18 | 239.00 | 249.00 | 236.00 | 242.50 | 229.70 | 1,983 |
| 2025-08-14 | 237.50 | 240.50 | 236.00 | 239.00 | 226.38 | 1,296 |
| 2025-08-13 | 242.00 | 243.50 | 237.00 | 238.00 | 225.44 | 1,101 |
| 2025-08-12 | 248.00 | 248.00 | 237.50 | 240.00 | 227.33 | 3,183 |
| 2025-08-11 | 256.00 | 259.00 | 246.00 | 247.00 | 233.96 | 2,193 |
| 2025-08-08 | 250.00 | 258.50 | 248.00 | 254.00 | 240.59 | 2,075 |
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.