Dom Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 195.00 | 201.50 | 194.40 | 199.40 | 177.78 | 5,927 |
| 2024-11-13 | 194.60 | 195.00 | 192.80 | 193.60 | 172.60 | 2,004 |
| 2024-11-12 | 194.80 | 194.80 | 192.00 | 193.60 | 172.60 | 8,717 |
| 2024-11-08 | 194.80 | 194.80 | 192.80 | 194.80 | 173.67 | 1,568 |
| 2024-11-07 | 193.00 | 194.80 | 192.40 | 194.80 | 173.67 | 1,194 |
| 2024-11-06 | 192.00 | 194.80 | 191.20 | 193.00 | 172.07 | 2,384 |
| 2024-11-05 | 194.00 | 194.00 | 191.00 | 191.80 | 171.00 | 2,214 |
| 2024-11-04 | 190.20 | 194.00 | 185.60 | 194.00 | 172.96 | 4,403 |
| 2024-10-31 | 185.40 | 192.00 | 185.40 | 190.20 | 169.57 | 5,243 |
| 2024-10-30 | 188.80 | 192.60 | 185.60 | 187.00 | 166.72 | 17,195 |
| 2024-10-29 | 193.00 | 194.00 | 188.40 | 188.80 | 168.33 | 9,531 |
| 2024-10-28 | 193.80 | 194.60 | 190.80 | 193.00 | 172.07 | 18,181 |
| 2024-10-25 | 195.00 | 196.00 | 193.00 | 193.80 | 172.78 | 2,077 |
| 2024-10-24 | 195.00 | 197.80 | 192.20 | 195.00 | 173.85 | 1,556 |
| 2024-10-23 | 194.00 | 196.60 | 190.80 | 195.00 | 173.85 | 2,191 |
| 2024-10-22 | 199.80 | 199.80 | 191.20 | 192.00 | 171.18 | 4,796 |
| 2024-10-21 | 195.20 | 199.00 | 194.20 | 195.20 | 174.03 | 30,432 |
| 2024-10-18 | 193.60 | 195.00 | 191.20 | 195.00 | 173.85 | 2,557 |
| 2024-10-17 | 192.00 | 195.00 | 191.00 | 195.00 | 173.85 | 2,689 |
| 2024-10-16 | 192.20 | 193.00 | 189.80 | 192.00 | 171.18 | 3,839 |
| 2024-10-15 | 188.00 | 192.00 | 187.20 | 192.00 | 171.18 | 2,770 |
| 2024-10-14 | 193.00 | 193.40 | 188.20 | 188.40 | 167.97 | 1,345 |
| 2024-10-11 | 189.80 | 197.00 | 188.40 | 193.40 | 172.43 | 1,759 |
| 2024-10-10 | 192.00 | 192.00 | 188.60 | 188.60 | 168.15 | 715 |
| 2024-10-09 | 189.00 | 193.20 | 187.40 | 192.00 | 171.18 | 1,988 |
| 2024-10-08 | 186.40 | 190.80 | 186.40 | 190.20 | 169.57 | 1,107 |
| 2024-10-07 | 192.20 | 192.40 | 188.40 | 190.00 | 169.40 | 2,001 |
| 2024-10-04 | 188.20 | 192.20 | 186.60 | 192.20 | 171.36 | 4,831 |
| 2024-10-03 | 188.60 | 190.80 | 186.80 | 188.20 | 167.79 | 11,880 |
| 2024-10-02 | 187.00 | 191.00 | 184.00 | 188.80 | 168.33 | 4,687 |
| 2024-10-01 | 189.00 | 190.60 | 181.40 | 188.00 | 167.61 | 3,718 |
| 2024-09-30 | 190.00 | 191.00 | 188.00 | 190.40 | 169.75 | 4,890 |
| 2024-09-27 | 187.40 | 191.60 | 187.40 | 189.80 | 169.22 | 5,757 |
| 2024-09-26 | 181.80 | 189.00 | 181.80 | 187.00 | 166.72 | 3,748 |
| 2024-09-25 | 181.40 | 182.80 | 178.40 | 182.40 | 162.62 | 12,939 |
| 2024-09-24 | 178.60 | 182.00 | 178.60 | 178.60 | 159.23 | 3,787 |
| 2024-09-23 | 175.80 | 178.40 | 174.00 | 178.00 | 158.70 | 3,817 |
| 2024-09-20 | 174.20 | 179.40 | 170.60 | 176.00 | 156.91 | 10,244 |
| 2024-09-19 | 175.00 | 177.80 | 172.20 | 177.80 | 158.52 | 2,331 |
| 2024-09-18 | 170.40 | 175.00 | 169.20 | 174.40 | 155.49 | 1,970 |
| 2024-09-17 | 169.20 | 171.80 | 166.60 | 170.00 | 151.56 | 5,575 |
| 2024-09-16 | 165.00 | 171.80 | 164.00 | 171.80 | 153.17 | 1,727 |
| 2024-09-13 | 168.00 | 169.00 | 163.40 | 167.00 | 148.89 | 7,670 |
| 2024-09-12 | 165.20 | 167.80 | 163.20 | 166.00 | 148.00 | 2,607 |
| 2024-09-11 | 165.00 | 169.80 | 162.20 | 165.00 | 147.11 | 6,181 |
| 2024-09-10 | 169.00 | 169.80 | 166.00 | 167.80 | 149.60 | 1,959 |
| 2024-09-09 | 172.00 | 172.80 | 167.20 | 169.00 | 150.67 | 2,586 |
| 2024-09-06 | 173.00 | 175.00 | 169.00 | 172.80 | 154.06 | 2,746 |
| 2024-09-05 | 172.20 | 175.80 | 170.60 | 173.00 | 154.24 | 2,869 |
| 2024-09-04 | 170.00 | 174.40 | 169.60 | 174.40 | 155.49 | 2,854 |
| 2024-09-03 | 170.00 | 175.80 | 169.20 | 175.00 | 156.02 | 6,934 |
| 2024-09-02 | 169.00 | 170.00 | 165.20 | 170.00 | 151.56 | 5,396 |
| 2024-08-30 | 167.00 | 169.00 | 162.40 | 169.00 | 150.67 | 2,309 |
| 2024-08-29 | 158.80 | 167.00 | 154.60 | 165.00 | 147.11 | 15,844 |
| 2024-08-28 | 156.40 | 159.20 | 155.00 | 157.00 | 139.97 | 4,872 |
| 2024-08-27 | 154.80 | 156.60 | 153.00 | 154.40 | 137.66 | 2,656 |
| 2024-08-26 | 155.00 | 159.00 | 153.20 | 154.60 | 137.83 | 1,572 |
| 2024-08-23 | 156.40 | 159.80 | 152.60 | 152.60 | 136.05 | 2,446 |
| 2024-08-22 | 159.20 | 162.40 | 156.20 | 156.20 | 139.26 | 2,094 |
| 2024-08-21 | 159.40 | 161.60 | 156.00 | 160.00 | 142.65 | 1,143 |
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.