Dom Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 236.00 | 240.00 | 235.00 | 238.50 | 238.50 | 2,580 |
| 2026-10-15 | 236.00 | 239.50 | 232.00 | 235.00 | 235.00 | 4,460 |
| 2026-10-14 | 236.00 | 240.00 | 234.00 | 234.50 | 234.50 | 4,826 |
| 2026-10-13 | 242.00 | 247.00 | 234.50 | 235.00 | 235.00 | 7,536 |
| 2026-10-12 | 237.50 | 245.00 | 236.50 | 242.00 | 242.00 | 14,305 |
| 2026-10-09 | 233.00 | 240.00 | 233.00 | 237.50 | 237.50 | 10,613 |
| 2026-10-08 | 230.00 | 237.00 | 230.00 | 232.00 | 232.00 | 8,426 |
| 2026-10-07 | 233.00 | 234.00 | 226.00 | 227.50 | 227.50 | 8,872 |
| 2026-10-06 | 234.50 | 235.00 | 230.00 | 230.50 | 230.50 | 7,991 |
| 2026-10-05 | 222.00 | 233.00 | 222.00 | 230.00 | 230.00 | 7,908 |
| 2026-10-02 | 225.00 | 225.50 | 220.50 | 222.00 | 222.00 | 5,691 |
| 2026-10-01 | 225.00 | 228.50 | 223.00 | 223.00 | 223.00 | 7,091 |
| 2026-09-30 | 226.00 | 232.00 | 224.50 | 228.50 | 228.50 | 7,509 |
| 2026-09-29 | 225.00 | 231.00 | 223.00 | 224.50 | 224.50 | 9,377 |
| 2026-09-28 | 227.00 | 229.50 | 225.00 | 225.00 | 225.00 | 3,336 |
| 2026-09-25 | 229.00 | 232.50 | 227.00 | 227.00 | 227.00 | 9,183 |
| 2026-09-24 | 226.00 | 231.00 | 224.50 | 229.00 | 229.00 | 7,260 |
| 2026-09-23 | 228.00 | 231.00 | 225.00 | 226.00 | 226.00 | 8,412 |
| 2026-09-22 | 229.50 | 232.50 | 227.00 | 228.00 | 228.00 | 7,222 |
| 2026-09-21 | 224.50 | 232.00 | 223.50 | 228.50 | 228.50 | 11,589 |
| 2026-09-18 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | 20,710 |
| 2026-09-17 | 229.50 | 230.00 | 226.50 | 228.00 | 228.00 | 14,236 |
| 2026-09-16 | 234.00 | 234.50 | 227.00 | 228.00 | 228.00 | 8,076 |
| 2026-09-15 | 234.50 | 237.50 | 230.50 | 233.00 | 233.00 | 70,222 |
| 2026-09-14 | 239.00 | 242.00 | 234.50 | 235.50 | 235.50 | 5,026 |
| 2026-09-11 | 244.00 | 244.00 | 236.50 | 240.00 | 240.00 | 37,701 |
| 2026-09-10 | 248.00 | 248.00 | 239.50 | 240.00 | 240.00 | 28,846 |
| 2026-09-09 | 252.00 | 252.00 | 246.00 | 247.50 | 247.50 | 24,339 |
| 2026-09-08 | 246.00 | 252.00 | 243.00 | 249.50 | 249.50 | 6,429 |
| 2026-09-07 | 244.00 | 248.00 | 240.00 | 245.50 | 245.50 | 5,410 |
| 2026-09-04 | 247.00 | 247.00 | 240.00 | 243.00 | 243.00 | 3,019 |
| 2026-09-03 | 239.00 | 243.50 | 237.50 | 242.00 | 242.00 | 3,115 |
| 2026-09-02 | 239.00 | 240.50 | 233.00 | 240.00 | 240.00 | 21,959 |
| 2026-09-01 | 238.00 | 241.00 | 235.00 | 238.50 | 238.50 | 33,126 |
| 2026-08-31 | 242.50 | 243.00 | 236.00 | 238.00 | 238.00 | 3,446 |
| 2026-08-28 | 244.00 | 244.50 | 239.00 | 243.00 | 243.00 | 3,830 |
| 2026-08-27 | 249.00 | 250.00 | 238.00 | 245.00 | 245.00 | 7,812 |
| 2026-08-26 | 250.50 | 253.00 | 248.00 | 248.50 | 248.50 | 13,057 |
| 2026-08-25 | 250.00 | 251.00 | 247.50 | 250.50 | 250.50 | 1,584 |
| 2026-08-24 | 251.00 | 251.00 | 247.50 | 250.50 | 250.50 | 2,104 |
| 2026-08-21 | 251.00 | 253.00 | 249.00 | 251.00 | 251.00 | 8,376 |
| 2026-08-20 | 252.50 | 253.50 | 250.50 | 251.00 | 251.00 | 2,274 |
| 2026-08-19 | 252.50 | 254.00 | 250.50 | 252.00 | 252.00 | 6,131 |
| 2026-08-18 | 256.50 | 257.50 | 252.50 | 252.50 | 252.50 | 4,159 |
| 2026-08-17 | 258.50 | 258.50 | 255.00 | 257.00 | 257.00 | 3,725 |
| 2026-08-14 | 258.50 | 259.00 | 256.00 | 258.50 | 258.50 | 11,917 |
| 2026-08-13 | 254.50 | 259.00 | 254.00 | 259.00 | 259.00 | 4,358 |
| 2026-08-12 | 255.50 | 257.00 | 253.50 | 254.00 | 254.00 | 13,316 |
| 2026-08-11 | 253.00 | 255.50 | 253.00 | 255.50 | 255.50 | 4,652 |
| 2026-08-10 | 253.00 | 255.00 | 250.00 | 253.00 | 253.00 | 2,698 |
| 2026-08-07 | 251.50 | 255.00 | 249.50 | 250.00 | 250.00 | 6,306 |
| 2026-08-06 | 253.00 | 253.50 | 247.00 | 249.50 | 249.50 | 11,156 |
| 2026-08-05 | 260.00 | 261.00 | 250.00 | 252.00 | 252.00 | 32,986 |
| 2026-08-04 | 259.00 | 260.00 | 253.00 | 260.00 | 260.00 | 5,588 |
| 2026-08-03 | 257.50 | 260.00 | 254.00 | 260.00 | 260.00 | 7,304 |
| 2026-07-31 | 258.00 | 258.00 | 253.50 | 257.00 | 257.00 | 1,687 |
| 2026-07-30 | 252.00 | 257.50 | 252.00 | 257.00 | 257.00 | 31,368 |
| 2026-07-29 | 252.00 | 257.00 | 252.00 | 256.50 | 256.50 | 2,249 |
| 2026-07-28 | 257.50 | 258.50 | 254.00 | 256.50 | 256.50 | 5,595 |
| 2026-07-27 | 253.00 | 258.00 | 253.00 | 256.50 | 256.50 | 1,816 |
Page 1 of 3 · 128 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.