Develia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	4.835	4.880	4.780	4.800	3.948	87,440
2024-02-23	4.855	4.885	4.815	4.835	3.977	155,496
2024-02-22	4.860	4.910	4.810	4.860	3.997	228,353
2024-02-21	4.870	4.875	4.820	4.825	3.968	100,302
2024-02-20	4.820	4.880	4.790	4.875	4.010	76,320
2024-02-19	4.860	4.860	4.790	4.820	3.964	110,148
2024-02-16	4.850	4.880	4.815	4.860	3.997	77,337
2024-02-15	4.890	4.915	4.820	4.870	4.005	104,059
2024-02-14	4.790	4.890	4.755	4.890	4.022	82,765
2024-02-13	4.900	4.900	4.750	4.790	3.940	394,828
2024-02-12	4.910	5.000	4.850	4.950	4.071	1,448,950
2024-02-09	4.980	4.980	4.860	4.910	4.038	177,420
2024-02-08	4.995	5.010	4.950	4.980	4.096	203,112
2024-02-07	5.090	5.120	4.965	5.020	4.129	147,144
2024-02-06	5.050	5.120	4.995	5.090	4.186	200,145
2024-02-05	4.950	5.100	4.950	5.060	4.162	375,842
2024-02-02	4.950	5.000	4.925	4.950	4.071	238,427
2024-02-01	4.940	5.010	4.905	4.925	4.051	170,779
2024-01-31	4.920	5.040	4.885	4.940	4.063	798,924
2024-01-30	4.825	4.950	4.800	4.880	4.014	163,500
2024-01-29	4.800	4.900	4.755	4.825	3.968	79,819
2024-01-26	4.820	4.880	4.770	4.800	3.948	65,304
2024-01-25	4.885	4.930	4.820	4.820	3.964	88,700
2024-01-24	4.920	4.955	4.845	4.885	4.018	159,292
2024-01-23	4.950	4.950	4.830	4.860	3.997	62,509
2024-01-22	4.930	4.945	4.855	4.930	4.055	54,697
2024-01-19	4.895	4.940	4.820	4.885	4.018	105,204
2024-01-18	4.950	4.950	4.850	4.890	4.022	144,180
2024-01-17	4.870	4.950	4.845	4.950	4.071	525,882
2024-01-16	4.700	4.880	4.700	4.850	3.989	130,508
2024-01-15	4.735	4.750	4.660	4.725	3.886	96,358
2024-01-12	4.720	4.815	4.700	4.760	3.915	687,868
2024-01-11	4.865	4.865	4.720	4.720	3.882	118,405
2024-01-10	4.840	4.870	4.800	4.835	3.977	130,642
2024-01-09	4.860	4.920	4.800	4.830	3.973	2,111,636
2024-01-08	4.880	4.935	4.780	4.820	3.964	1,158,743
2024-01-05	4.905	4.945	4.775	4.845	3.985	2,119,919
2024-01-04	4.550	4.980	4.550	4.905	4.034	242,981
2024-01-03	4.475	4.580	4.475	4.500	3.701	271,760
2024-01-02	4.500	4.540	4.415	4.480	3.685	216,814
2023-12-29	4.580	4.640	4.505	4.540	3.734	477,859
2023-12-28	4.600	4.650	4.535	4.550	3.742	266,931
2023-12-27	4.660	4.670	4.505	4.590	3.775	130,600
2023-12-22	4.760	4.785	4.635	4.670	3.841	1,562,000
2023-12-21	4.610	4.755	4.600	4.750	3.907	405,806
2023-12-20	4.790	4.790	4.600	4.620	3.800	837,500
2023-12-19	4.745	4.805	4.640	4.690	3.857	227,588
2023-12-18	4.740	4.840	4.735	4.745	3.903	105,483
2023-12-15	4.875	4.950	4.710	4.710	3.874	519,577
2023-12-14	4.820	4.960	4.820	4.875	4.010	1,300,926
2023-12-13	4.810	4.850	4.730	4.815	3.960	197,858
2023-12-12	4.930	4.930	4.810	4.820	3.964	111,819
2023-12-11	4.820	4.940	4.805	4.930	4.055	215,118
2023-12-08	4.785	4.860	4.765	4.860	3.997	99,228
2023-12-07	4.820	4.850	4.755	4.785	3.936	111,924
2023-12-06	4.900	5.010	4.820	4.840	3.981	252,098
2023-12-05	4.855	4.890	4.730	4.880	4.014	440,812
2023-12-04	4.950	4.975	4.835	4.885	4.018	173,315
2023-12-01	4.960	4.980	4.900	4.950	4.071	172,875
2023-11-30	4.900	4.940	4.840	4.940	4.063	91,863

← NewerPage 12 of 21 · 1,254 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.