Dom Development S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	242.50	254.00	241.50	250.00	236.80	14,916
2025-08-06	241.00	245.00	241.00	243.50	230.65	8,112
2025-08-05	242.00	243.50	239.00	240.00	227.33	1,426
2025-08-04	239.50	242.00	237.00	242.00	229.23	1,486
2025-08-01	237.00	241.00	234.00	239.00	226.38	3,368
2025-07-31	233.00	236.50	233.00	235.00	222.60	610
2025-07-30	236.50	239.50	231.50	236.00	223.54	2,100
2025-07-29	244.00	244.00	237.00	237.00	224.49	1,309
2025-07-28	242.00	245.00	239.50	245.00	232.07	2,871
2025-07-25	238.00	243.50	238.00	242.00	229.23	1,569
2025-07-24	241.50	244.00	239.00	240.50	227.81	1,061
2025-07-23	243.00	245.00	239.00	240.50	227.81	1,955
2025-07-22	244.50	245.00	240.00	241.50	228.75	768
2025-07-21	239.00	244.50	238.50	243.00	230.17	1,445
2025-07-18	243.50	245.00	238.50	238.50	225.91	1,002
2025-07-17	243.50	243.50	239.00	243.50	230.65	8,527
2025-07-16	241.00	244.00	238.50	243.50	230.65	1,834
2025-07-15	235.00	245.00	234.00	244.00	231.12	5,360
2025-07-14	234.50	236.00	231.00	234.50	222.12	1,378
2025-07-11	235.00	237.50	231.00	234.50	222.12	608
2025-07-10	234.50	238.50	231.00	231.00	218.81	4,327
2025-07-09	240.00	240.00	234.00	234.50	222.12	1,569
2025-07-08	232.00	246.50	226.50	241.00	228.28	23,280
2025-07-07	237.50	237.50	227.50	232.00	219.75	3,639
2025-07-04	238.00	238.00	233.00	234.00	221.65	1,680
2025-07-03	236.50	238.00	235.50	236.50	224.02	2,256
2025-07-02	237.50	242.00	234.00	235.00	222.60	1,635
2025-07-01	236.00	244.50	232.50	233.00	220.70	5,831
2025-06-30	248.00	248.00	237.00	238.00	225.44	13,947
2025-06-27	235.00	248.50	235.00	248.50	235.38	10,382
2025-06-26	229.00	240.00	226.00	236.00	223.54	16,864
2025-06-25	235.00	235.00	224.00	228.50	216.44	11,040
2025-06-24	237.00	238.00	232.00	232.00	219.75	1,284
2025-06-23	236.50	240.50	232.00	238.00	218.81	4,158
2025-06-20	246.00	247.50	228.50	236.00	216.97	28,872
2025-06-18	243.00	249.50	240.50	243.00	223.40	10,778
2025-06-17	243.50	245.50	238.50	243.00	223.40	5,481
2025-06-16	249.00	250.00	240.00	243.50	223.86	1,016
2025-06-13	245.00	247.00	237.50	242.00	222.48	2,535
2025-06-12	244.00	247.50	240.00	243.00	223.40	3,025
2025-06-11	248.00	248.00	242.00	244.00	224.32	1,421
2025-06-10	244.00	250.00	242.00	246.00	226.16	3,903
2025-06-09	238.00	243.50	235.50	242.00	222.48	2,723
2025-06-06	240.00	242.00	233.00	238.00	218.81	1,861
2025-06-05	235.00	242.00	233.00	239.00	219.73	5,937
2025-06-04	230.50	239.00	230.50	232.50	213.75	5,114
2025-06-03	235.00	235.00	227.00	232.00	213.29	3,546
2025-06-02	232.00	234.00	228.00	232.50	213.75	3,536
2025-05-30	237.00	238.00	231.00	236.00	216.97	6,791
2025-05-29	241.00	241.00	235.00	237.00	217.89	6,772
2025-05-28	238.50	240.50	238.00	240.00	220.65	3,397
2025-05-27	243.50	244.50	237.00	240.00	220.65	2,570
2025-05-26	237.50	246.00	236.00	243.00	223.40	4,112
2025-05-23	235.00	238.00	234.00	237.00	217.89	3,266
2025-05-22	234.00	238.00	234.00	235.50	216.51	2,280
2025-05-21	234.00	235.50	231.00	234.00	215.13	1,350
2025-05-20	232.00	236.00	229.00	235.50	216.51	3,751
2025-05-19	237.00	237.50	227.50	232.00	213.29	2,688
2025-05-16	230.00	238.00	228.50	237.00	217.89	2,797
2025-05-15	235.00	235.00	222.00	228.00	209.61	16,764

← NewerPage 6 of 21 · 1,251 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.