Develia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 6.700 | 6.850 | 6.660 | 6.690 | 5.502 | 119,716 |
| 2024-05-23 | 6.630 | 6.700 | 6.580 | 6.640 | 5.461 | 83,534 |
| 2024-05-22 | 6.830 | 6.880 | 6.590 | 6.650 | 5.469 | 247,037 |
| 2024-05-21 | 6.840 | 6.940 | 6.800 | 6.830 | 5.617 | 59,396 |
| 2024-05-20 | 6.880 | 6.940 | 6.780 | 6.830 | 5.617 | 215,363 |
| 2024-05-17 | 6.700 | 6.890 | 6.680 | 6.850 | 5.634 | 316,104 |
| 2024-05-16 | 6.550 | 6.600 | 6.460 | 6.580 | 5.412 | 391,402 |
| 2024-05-15 | 6.550 | 6.590 | 6.480 | 6.550 | 5.387 | 109,363 |
| 2024-05-14 | 6.620 | 6.620 | 6.420 | 6.550 | 5.387 | 537,072 |
| 2024-05-13 | 6.700 | 6.780 | 6.610 | 6.630 | 5.453 | 258,331 |
| 2024-05-10 | 6.700 | 6.820 | 6.670 | 6.700 | 5.511 | 109,409 |
| 2024-05-09 | 6.820 | 6.900 | 6.740 | 6.770 | 5.568 | 79,895 |
| 2024-05-08 | 6.720 | 6.910 | 6.650 | 6.800 | 5.593 | 262,820 |
| 2024-05-07 | 6.760 | 6.830 | 6.660 | 6.710 | 5.519 | 453,648 |
| 2024-05-06 | 6.700 | 6.830 | 6.600 | 6.820 | 5.609 | 249,455 |
| 2024-05-02 | 6.690 | 6.690 | 6.550 | 6.620 | 5.445 | 93,622 |
| 2024-04-30 | 6.440 | 6.650 | 6.440 | 6.640 | 5.461 | 283,504 |
| 2024-04-29 | 6.600 | 6.630 | 6.270 | 6.400 | 5.264 | 207,147 |
| 2024-04-26 | 6.640 | 6.640 | 6.360 | 6.530 | 5.371 | 211,436 |
| 2024-04-25 | 6.300 | 6.640 | 6.300 | 6.640 | 5.461 | 140,000 |
| 2024-04-24 | 6.490 | 6.630 | 6.320 | 6.400 | 5.264 | 388,386 |
| 2024-04-23 | 6.300 | 6.490 | 6.240 | 6.480 | 5.330 | 335,661 |
| 2024-04-22 | 6.090 | 6.280 | 6.090 | 6.280 | 5.165 | 250,930 |
| 2024-04-19 | 6.010 | 6.260 | 6.000 | 6.090 | 5.009 | 395,655 |
| 2024-04-18 | 5.960 | 6.030 | 5.910 | 6.010 | 4.943 | 142,713 |
| 2024-04-17 | 5.720 | 5.970 | 5.720 | 5.960 | 4.902 | 714,712 |
| 2024-04-16 | 5.690 | 5.740 | 5.550 | 5.580 | 4.589 | 216,716 |
| 2024-04-15 | 5.770 | 5.900 | 5.700 | 5.700 | 4.688 | 236,232 |
| 2024-04-12 | 5.550 | 5.700 | 5.550 | 5.640 | 4.639 | 205,624 |
| 2024-04-11 | 5.750 | 5.750 | 5.500 | 5.520 | 4.540 | 485,189 |
| 2024-04-10 | 5.750 | 5.800 | 5.640 | 5.700 | 4.688 | 179,694 |
| 2024-04-09 | 5.900 | 5.950 | 5.760 | 5.760 | 4.737 | 119,383 |
| 2024-04-08 | 5.920 | 5.990 | 5.820 | 5.820 | 4.787 | 186,348 |
| 2024-04-05 | 6.050 | 6.120 | 5.920 | 5.920 | 4.869 | 231,993 |
| 2024-04-04 | 6.130 | 6.160 | 6.100 | 6.150 | 5.058 | 672,411 |
| 2024-04-03 | 6.010 | 6.130 | 6.010 | 6.130 | 5.042 | 673,976 |
| 2024-04-02 | 6.050 | 6.120 | 5.950 | 6.060 | 4.984 | 313,471 |
| 2024-03-28 | 5.950 | 5.990 | 5.900 | 5.960 | 4.902 | 104,040 |
| 2024-03-27 | 5.770 | 5.950 | 5.720 | 5.950 | 4.894 | 230,813 |
| 2024-03-26 | 5.770 | 5.770 | 5.710 | 5.740 | 4.721 | 348,840 |
| 2024-03-25 | 5.690 | 5.770 | 5.590 | 5.750 | 4.729 | 405,251 |
| 2024-03-22 | 5.580 | 5.730 | 5.560 | 5.720 | 4.705 | 653,401 |
| 2024-03-21 | 5.300 | 5.590 | 5.260 | 5.590 | 4.598 | 521,439 |
| 2024-03-20 | 5.200 | 5.300 | 5.200 | 5.290 | 4.351 | 82,482 |
| 2024-03-19 | 5.280 | 5.310 | 5.180 | 5.300 | 4.359 | 75,732 |
| 2024-03-18 | 5.150 | 5.330 | 5.150 | 5.280 | 4.343 | 74,530 |
| 2024-03-15 | 5.280 | 5.320 | 5.060 | 5.180 | 4.260 | 217,811 |
| 2024-03-14 | 5.360 | 5.360 | 5.280 | 5.280 | 4.343 | 114,960 |
| 2024-03-13 | 5.300 | 5.350 | 5.290 | 5.350 | 4.400 | 188,392 |
| 2024-03-12 | 5.200 | 5.290 | 5.170 | 5.280 | 4.343 | 123,969 |
| 2024-03-11 | 5.060 | 5.190 | 5.060 | 5.190 | 4.269 | 135,990 |
| 2024-03-08 | 5.250 | 5.280 | 5.030 | 5.060 | 4.162 | 230,172 |
| 2024-03-07 | 5.270 | 5.290 | 5.210 | 5.250 | 4.318 | 114,021 |
| 2024-03-06 | 5.240 | 5.260 | 5.170 | 5.260 | 4.326 | 181,489 |
| 2024-03-05 | 5.140 | 5.250 | 5.070 | 5.190 | 4.269 | 338,950 |
| 2024-03-04 | 4.950 | 5.160 | 4.940 | 5.140 | 4.228 | 287,542 |
| 2024-03-01 | 4.805 | 4.945 | 4.805 | 4.940 | 4.063 | 282,822 |
| 2024-02-29 | 4.820 | 4.860 | 4.780 | 4.780 | 3.931 | 129,444 |
| 2024-02-28 | 4.800 | 4.870 | 4.800 | 4.860 | 3.997 | 71,521 |
| 2024-02-27 | 4.850 | 4.900 | 4.750 | 4.800 | 3.948 | 593,998 |
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.