Develia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	8.780	8.870	8.680	8.870	8.870	128,699
2026-10-15	8.970	8.990	8.710	8.750	8.750	446,561
2026-10-14	9.080	9.080	8.900	9.000	9.000	155,416
2026-10-13	9.120	9.130	9.000	9.080	9.080	136,808
2026-10-12	9.340	9.600	9.000	9.040	9.040	645,294
2026-10-09	9.130	9.340	9.100	9.340	9.340	442,257
2026-10-08	8.870	9.130	8.800	9.130	9.130	362,082
2026-10-07	8.980	8.980	8.740	8.870	8.870	307,308
2026-10-06	8.760	8.970	8.650	8.970	8.970	278,790
2026-10-05	8.630	8.790	8.620	8.760	8.760	164,430
2026-10-02	8.820	8.870	8.600	8.800	8.800	256,859
2026-10-01	8.980	8.980	8.810	8.920	8.920	194,820
2026-09-30	9.140	9.140	8.820	8.970	8.970	580,523
2026-09-29	9.120	9.150	9.030	9.100	9.100	334,742
2026-09-28	9.080	9.180	9.000	9.100	9.100	333,939
2026-09-25	8.960	9.120	8.950	9.050	9.050	271,698
2026-09-24	9.100	9.100	8.890	8.950	8.950	589,895
2026-09-23	9.890	9.900	9.740	9.800	9.800	364,572
2026-09-22	9.930	10.040	9.830	9.900	9.900	331,974
2026-09-21	9.830	9.920	9.740	9.900	9.900	490,482
2026-09-18	9.910	9.960	9.610	9.760	9.760	615,604
2026-09-17	10.100	10.180	9.860	9.900	9.900	442,159
2026-09-16	9.900	10.140	9.880	9.980	9.980	243,726
2026-09-15	9.900	9.980	9.730	9.860	9.860	1,161,569
2026-09-14	9.990	9.990	9.710	9.940	9.200	362,576
2026-09-11	10.500	10.560	9.820	9.990	9.246	724,600
2026-09-10	10.460	10.480	10.300	10.320	9.551	273,698
2026-09-09	10.500	10.620	10.400	10.440	9.662	156,963
2026-09-08	10.500	10.500	10.380	10.500	9.718	123,537
2026-09-07	10.420	10.520	10.320	10.440	9.662	96,827
2026-09-04	10.360	10.500	10.200	10.420	9.644	275,177
2026-09-03	10.440	10.460	10.240	10.240	9.477	249,338
2026-09-02	10.600	10.620	10.400	10.420	9.644	196,361
2026-09-01	10.600	10.680	10.480	10.540	9.755	163,412
2026-08-31	10.700	10.700	10.560	10.600	9.810	137,216
2026-08-28	10.860	10.860	10.520	10.660	9.866	271,460
2026-08-27	10.880	10.880	10.580	10.780	9.977	111,674
2026-08-26	10.800	10.860	10.760	10.840	10.033	105,044
2026-08-25	10.780	10.800	10.660	10.760	9.959	81,612
2026-08-24	10.860	10.920	10.640	10.800	9.996	189,225
2026-08-21	10.740	11.060	10.700	10.860	10.051	135,654
2026-08-20	10.860	10.900	10.680	10.740	9.940	71,893
2026-08-19	10.820	10.820	10.600	10.820	10.014	112,385
2026-08-18	10.780	10.840	10.600	10.800	9.996	119,273
2026-08-17	10.800	10.940	10.720	10.780	9.977	147,554
2026-08-14	10.700	10.860	10.620	10.860	10.051	160,022
2026-08-13	10.660	10.680	10.560	10.680	9.884	153,864
2026-08-12	10.640	10.680	10.540	10.660	9.866	153,762
2026-08-11	10.600	10.680	10.560	10.600	9.810	118,195
2026-08-10	10.520	10.660	10.500	10.640	9.847	138,331
2026-08-07	10.580	10.580	10.440	10.480	9.699	140,463
2026-08-06	10.480	10.500	10.420	10.500	9.718	129,293
2026-08-05	10.560	10.560	10.260	10.420	9.644	160,199
2026-08-04	10.440	10.500	10.360	10.500	9.718	201,642
2026-08-03	10.540	10.540	10.300	10.420	9.644	288,519
2026-07-31	10.520	10.560	10.460	10.540	9.755	262,882
2026-07-30	10.360	10.480	10.240	10.460	9.681	174,313
2026-07-29	10.600	10.600	10.200	10.360	9.588	105,516
2026-07-28	10.180	10.540	10.060	10.400	9.625	607,604
2026-07-27	10.420	10.420	10.060	10.100	9.348	278,703

Page 1 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.7300 PLN
2025-06-13	0.5800 PLN
2024-06-14	0.2500 PLN
2023-07-13	0.2400 PLN
2022-05-23	0.4500 PLN
2021-07-05	0.1700 PLN
2020-09-17	0.1000 PLN
2019-08-16	0.2700 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.