Dom Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 235.00 | 236.00 | 232.50 | 235.00 | 216.05 | 4,445 |
| 2025-05-13 | 235.00 | 236.50 | 232.00 | 234.00 | 215.13 | 5,820 |
| 2025-05-12 | 239.00 | 239.00 | 233.00 | 236.00 | 216.97 | 7,208 |
| 2025-05-09 | 234.00 | 239.00 | 232.50 | 237.00 | 217.89 | 2,835 |
| 2025-05-08 | 239.00 | 248.00 | 232.50 | 234.00 | 215.13 | 82,553 |
| 2025-05-07 | 233.00 | 241.50 | 233.00 | 239.50 | 220.19 | 14,346 |
| 2025-05-06 | 230.00 | 234.00 | 230.00 | 233.00 | 214.21 | 20,969 |
| 2025-05-05 | 225.00 | 230.00 | 224.50 | 230.00 | 211.45 | 3,927 |
| 2025-05-02 | 220.00 | 225.00 | 217.00 | 225.00 | 206.86 | 24,941 |
| 2025-04-30 | 220.00 | 220.00 | 216.50 | 219.50 | 201.80 | 1,428 |
| 2025-04-29 | 215.00 | 220.00 | 214.00 | 220.00 | 202.26 | 3,483 |
| 2025-04-28 | 217.50 | 220.00 | 214.50 | 214.50 | 197.20 | 3,173 |
| 2025-04-25 | 221.00 | 223.00 | 214.00 | 219.00 | 201.34 | 5,780 |
| 2025-04-24 | 222.50 | 223.00 | 219.00 | 221.00 | 203.18 | 1,339 |
| 2025-04-23 | 219.00 | 225.00 | 217.00 | 219.50 | 201.80 | 35,636 |
| 2025-04-22 | 217.00 | 218.00 | 214.50 | 218.00 | 200.42 | 2,418 |
| 2025-04-17 | 215.00 | 218.00 | 211.00 | 217.50 | 199.96 | 1,068 |
| 2025-04-16 | 217.50 | 218.00 | 212.00 | 215.00 | 197.66 | 5,463 |
| 2025-04-15 | 207.00 | 217.00 | 206.00 | 216.50 | 199.04 | 6,133 |
| 2025-04-14 | 205.50 | 207.00 | 204.00 | 205.00 | 188.47 | 8,939 |
| 2025-04-11 | 208.00 | 208.00 | 203.00 | 204.00 | 187.55 | 3,843 |
| 2025-04-10 | 208.00 | 208.00 | 201.00 | 201.00 | 184.79 | 13,357 |
| 2025-04-09 | 207.00 | 209.50 | 204.00 | 208.00 | 191.23 | 3,916 |
| 2025-04-08 | 213.00 | 215.00 | 205.00 | 212.00 | 194.90 | 4,928 |
| 2025-04-07 | 207.00 | 212.00 | 196.40 | 210.00 | 193.07 | 19,293 |
| 2025-04-04 | 215.00 | 215.00 | 210.50 | 210.50 | 193.52 | 8,769 |
| 2025-04-03 | 213.00 | 215.00 | 207.00 | 215.00 | 197.66 | 9,884 |
| 2025-04-02 | 215.00 | 215.00 | 212.00 | 214.50 | 197.20 | 1,014 |
| 2025-04-01 | 215.50 | 217.00 | 212.50 | 215.00 | 197.66 | 3,415 |
| 2025-03-31 | 215.00 | 215.00 | 210.50 | 214.50 | 197.20 | 1,415 |
| 2025-03-28 | 217.00 | 217.00 | 213.00 | 215.00 | 197.66 | 2,196 |
| 2025-03-27 | 216.00 | 217.00 | 213.50 | 215.00 | 197.66 | 1,424 |
| 2025-03-26 | 216.50 | 216.50 | 213.00 | 216.00 | 198.58 | 1,325 |
| 2025-03-25 | 215.00 | 217.50 | 214.50 | 216.50 | 199.04 | 5,661 |
| 2025-03-24 | 220.00 | 220.00 | 215.00 | 215.00 | 197.66 | 7,291 |
| 2025-03-21 | 212.50 | 220.00 | 212.50 | 220.00 | 202.26 | 16,776 |
| 2025-03-20 | 221.00 | 221.00 | 211.50 | 215.00 | 197.66 | 3,598 |
| 2025-03-19 | 215.00 | 226.50 | 214.50 | 221.00 | 203.18 | 6,939 |
| 2025-03-18 | 205.00 | 216.00 | 205.00 | 214.50 | 197.20 | 12,075 |
| 2025-03-17 | 202.00 | 204.50 | 200.00 | 204.50 | 188.01 | 2,618 |
| 2025-03-14 | 201.50 | 202.00 | 199.20 | 202.00 | 185.71 | 5,062 |
| 2025-03-13 | 204.00 | 204.50 | 201.50 | 201.50 | 185.25 | 1,695 |
| 2025-03-12 | 200.00 | 204.00 | 200.00 | 203.50 | 187.09 | 757 |
| 2025-03-11 | 200.00 | 204.50 | 197.20 | 200.00 | 183.87 | 10,815 |
| 2025-03-10 | 198.00 | 201.00 | 195.40 | 200.00 | 183.87 | 1,442 |
| 2025-03-07 | 195.40 | 202.50 | 194.00 | 198.00 | 182.03 | 4,145 |
| 2025-03-06 | 194.00 | 198.80 | 193.40 | 195.00 | 179.27 | 1,075 |
| 2025-03-05 | 192.00 | 197.00 | 190.60 | 193.40 | 177.80 | 4,162 |
| 2025-03-04 | 196.60 | 199.00 | 190.00 | 190.00 | 174.68 | 3,876 |
| 2025-03-03 | 201.00 | 203.00 | 196.60 | 197.80 | 181.85 | 2,593 |
| 2025-02-28 | 197.00 | 202.00 | 194.60 | 200.50 | 184.33 | 2,366 |
| 2025-02-27 | 198.00 | 203.00 | 196.40 | 197.40 | 181.48 | 1,362 |
| 2025-02-26 | 197.00 | 201.50 | 196.00 | 198.00 | 182.03 | 1,218 |
| 2025-02-25 | 199.20 | 203.00 | 195.20 | 196.00 | 180.19 | 1,897 |
| 2025-02-24 | 205.00 | 208.00 | 196.20 | 198.80 | 182.77 | 4,263 |
| 2025-02-21 | 202.00 | 209.00 | 202.00 | 209.00 | 192.15 | 2,296 |
| 2025-02-20 | 204.00 | 206.00 | 201.50 | 201.50 | 185.25 | 1,964 |
| 2025-02-19 | 206.00 | 210.00 | 203.00 | 206.00 | 189.39 | 4,057 |
| 2025-02-18 | 196.00 | 209.50 | 196.00 | 205.50 | 188.93 | 5,339 |
| 2025-02-17 | 200.00 | 202.00 | 194.00 | 195.00 | 179.27 | 6,954 |
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.