Dom Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 204.00 | 204.00 | 198.40 | 200.00 | 183.87 | 5,049 |
| 2025-02-13 | 205.50 | 206.00 | 202.00 | 204.00 | 187.55 | 6,418 |
| 2025-02-12 | 206.00 | 206.50 | 200.50 | 203.50 | 187.09 | 4,499 |
| 2025-02-11 | 207.50 | 207.50 | 202.00 | 204.50 | 188.01 | 5,609 |
| 2025-02-10 | 206.50 | 207.50 | 203.00 | 205.00 | 188.47 | 3,187 |
| 2025-02-07 | 210.00 | 210.00 | 204.50 | 205.50 | 188.93 | 2,662 |
| 2025-02-06 | 209.50 | 211.00 | 207.00 | 208.00 | 191.23 | 1,686 |
| 2025-02-05 | 214.00 | 214.00 | 206.50 | 208.00 | 191.23 | 3,508 |
| 2025-02-04 | 210.00 | 214.00 | 205.00 | 214.00 | 196.74 | 3,623 |
| 2025-02-03 | 211.00 | 213.00 | 209.50 | 211.00 | 193.98 | 3,035 |
| 2025-01-31 | 210.50 | 216.00 | 209.00 | 213.00 | 195.82 | 3,437 |
| 2025-01-30 | 207.50 | 211.00 | 205.50 | 210.00 | 193.07 | 2,837 |
| 2025-01-29 | 203.00 | 210.00 | 200.50 | 208.00 | 191.23 | 3,467 |
| 2025-01-28 | 201.00 | 204.00 | 199.60 | 203.00 | 186.63 | 2,269 |
| 2025-01-27 | 204.00 | 206.00 | 199.40 | 201.00 | 184.79 | 1,501 |
| 2025-01-24 | 199.00 | 207.50 | 199.00 | 204.00 | 187.55 | 4,479 |
| 2025-01-23 | 193.20 | 198.00 | 192.60 | 198.00 | 182.03 | 48,572 |
| 2025-01-22 | 192.80 | 197.80 | 191.40 | 192.60 | 177.07 | 9,139 |
| 2025-01-21 | 190.00 | 196.60 | 190.00 | 193.00 | 177.44 | 3,823 |
| 2025-01-20 | 187.00 | 195.00 | 186.00 | 190.60 | 175.23 | 6,127 |
| 2025-01-17 | 187.00 | 192.20 | 186.00 | 188.00 | 172.84 | 4,625 |
| 2025-01-16 | 188.00 | 189.60 | 187.00 | 187.00 | 171.92 | 4,605 |
| 2025-01-15 | 190.00 | 192.80 | 186.80 | 187.40 | 172.29 | 3,036 |
| 2025-01-14 | 192.60 | 193.80 | 188.60 | 188.80 | 173.57 | 3,033 |
| 2025-01-13 | 194.00 | 195.60 | 190.20 | 192.60 | 177.07 | 3,541 |
| 2025-01-10 | 191.00 | 194.20 | 191.00 | 194.20 | 178.54 | 3,937 |
| 2025-01-09 | 191.00 | 193.60 | 190.00 | 190.00 | 174.68 | 1,448 |
| 2025-01-08 | 194.00 | 194.80 | 190.20 | 191.00 | 175.60 | 2,742 |
| 2025-01-07 | 191.00 | 196.60 | 191.00 | 192.40 | 176.88 | 4,142 |
| 2025-01-03 | 187.80 | 192.00 | 187.00 | 190.00 | 174.68 | 11,674 |
| 2025-01-02 | 182.40 | 190.00 | 181.80 | 187.80 | 172.66 | 7,015 |
| 2024-12-30 | 181.40 | 193.00 | 181.40 | 182.20 | 167.51 | 5,966 |
| 2024-12-27 | 188.20 | 190.00 | 182.80 | 182.80 | 168.06 | 8,148 |
| 2024-12-23 | 187.80 | 192.40 | 182.20 | 188.20 | 173.02 | 5,550 |
| 2024-12-20 | 191.00 | 195.00 | 181.00 | 187.80 | 172.66 | 12,597 |
| 2024-12-19 | 186.00 | 193.80 | 186.00 | 191.00 | 175.60 | 5,146 |
| 2024-12-18 | 185.00 | 196.40 | 185.00 | 186.00 | 171.00 | 8,263 |
| 2024-12-17 | 195.00 | 195.20 | 184.40 | 185.00 | 170.08 | 8,996 |
| 2024-12-16 | 193.00 | 195.60 | 191.40 | 193.40 | 177.80 | 3,824 |
| 2024-12-13 | 193.00 | 198.20 | 191.00 | 193.00 | 177.44 | 6,107 |
| 2024-12-12 | 191.00 | 194.80 | 191.00 | 191.00 | 175.60 | 2,743 |
| 2024-12-11 | 194.40 | 199.20 | 189.00 | 191.60 | 176.15 | 5,638 |
| 2024-12-10 | 205.00 | 205.00 | 196.60 | 198.40 | 176.88 | 9,088 |
| 2024-12-09 | 207.50 | 209.00 | 204.00 | 206.00 | 183.66 | 5,418 |
| 2024-12-06 | 210.00 | 212.00 | 205.00 | 207.00 | 184.55 | 10,941 |
| 2024-12-05 | 210.00 | 211.50 | 206.00 | 209.00 | 186.33 | 3,404 |
| 2024-12-04 | 205.00 | 210.00 | 203.50 | 210.00 | 187.23 | 3,570 |
| 2024-12-03 | 203.00 | 206.00 | 201.00 | 205.50 | 183.21 | 1,942 |
| 2024-12-02 | 200.00 | 206.00 | 196.60 | 204.00 | 181.88 | 3,745 |
| 2024-11-29 | 197.60 | 199.60 | 195.20 | 197.00 | 175.64 | 3,596 |
| 2024-11-28 | 196.80 | 198.00 | 192.40 | 197.00 | 175.64 | 4,460 |
| 2024-11-27 | 200.00 | 202.50 | 192.40 | 196.80 | 175.46 | 7,794 |
| 2024-11-26 | 196.00 | 199.00 | 195.20 | 198.80 | 177.24 | 1,632 |
| 2024-11-25 | 198.00 | 200.00 | 196.00 | 196.20 | 174.92 | 4,597 |
| 2024-11-22 | 199.00 | 202.50 | 197.60 | 198.00 | 176.53 | 4,322 |
| 2024-11-21 | 199.00 | 201.50 | 198.00 | 198.00 | 176.53 | 4,407 |
| 2024-11-20 | 201.00 | 205.00 | 198.20 | 199.20 | 177.60 | 2,985 |
| 2024-11-19 | 204.00 | 209.00 | 199.00 | 200.00 | 178.31 | 9,753 |
| 2024-11-18 | 205.00 | 208.00 | 198.60 | 198.80 | 177.24 | 4,648 |
| 2024-11-15 | 199.40 | 210.00 | 199.20 | 210.00 | 187.23 | 5,710 |
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.