Develia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	4.900	4.940	4.840	4.940	4.063	91,863
2023-11-29	4.950	4.950	4.850	4.920	4.047	212,850
2023-11-28	4.810	4.950	4.810	4.950	4.071	87,082
2023-11-27	4.980	4.980	4.790	4.865	4.001	129,283
2023-11-24	4.985	5.000	4.940	4.980	4.096	121,100
2023-11-23	4.910	4.995	4.880	4.985	4.100	371,771
2023-11-22	4.865	4.930	4.785	4.910	4.038	186,775
2023-11-21	4.830	4.875	4.775	4.865	4.001	389,246
2023-11-20	4.850	4.900	4.790	4.815	3.960	270,634
2023-11-17	4.880	4.950	4.835	4.850	3.989	229,088
2023-11-16	4.890	4.890	4.820	4.835	3.977	186,391
2023-11-15	4.980	5.000	4.835	4.870	4.005	356,743
2023-11-14	4.850	4.960	4.840	4.950	4.071	767,553
2023-11-13	4.980	4.980	4.805	4.870	4.005	145,999
2023-11-10	4.980	4.980	4.905	4.970	4.088	58,732
2023-11-09	4.995	4.995	4.925	4.955	4.075	119,757
2023-11-08	5.200	5.250	4.975	4.990	4.104	188,072
2023-11-07	5.190	5.240	5.090	5.180	4.260	141,304
2023-11-06	5.140	5.370	5.130	5.200	4.277	330,205
2023-11-03	4.915	5.160	4.915	5.100	4.195	157,434
2023-11-02	4.945	4.975	4.850	4.915	4.042	209,032
2023-10-31	5.020	5.020	4.900	4.945	4.067	80,887
2023-10-30	4.890	5.040	4.890	5.000	4.112	142,377
2023-10-27	4.840	4.985	4.810	4.915	4.042	79,693
2023-10-26	4.770	4.905	4.770	4.810	3.956	101,163
2023-10-25	4.765	4.900	4.730	4.820	3.964	170,271
2023-10-24	4.700	4.900	4.685	4.725	3.886	85,383
2023-10-23	4.890	4.890	4.645	4.700	3.866	228,976
2023-10-20	5.000	5.000	4.795	4.900	4.030	87,784
2023-10-19	5.170	5.170	4.945	5.000	4.112	533,831
2023-10-18	5.190	5.200	5.110	5.180	4.260	130,907
2023-10-17	5.150	5.200	5.130	5.190	4.269	289,339
2023-10-16	5.060	5.160	5.000	5.140	4.228	225,856
2023-10-13	5.130	5.150	4.980	5.000	4.112	206,352
2023-10-12	4.990	5.170	4.990	5.100	4.195	345,807
2023-10-11	4.880	4.980	4.870	4.920	4.047	173,897
2023-10-10	4.750	4.860	4.715	4.845	3.985	130,842
2023-10-09	4.690	4.730	4.650	4.730	3.890	89,389
2023-10-06	4.800	4.890	4.635	4.695	3.862	111,788
2023-10-05	4.885	4.960	4.790	4.800	3.948	118,740
2023-10-04	4.700	4.985	4.700	4.875	4.010	168,203
2023-10-03	4.750	4.845	4.660	4.700	3.866	431,975
2023-10-02	4.500	4.950	4.495	4.850	3.989	787,747
2023-09-29	4.360	4.500	4.360	4.405	3.623	136,348
2023-09-28	4.420	4.490	4.320	4.360	3.586	66,179
2023-09-27	4.430	4.550	4.265	4.420	3.635	351,388
2023-09-26	4.620	4.620	4.415	4.430	3.644	134,999
2023-09-25	4.700	4.780	4.560	4.600	3.783	92,739
2023-09-22	4.780	4.785	4.695	4.735	3.894	46,570
2023-09-21	4.710	4.800	4.680	4.740	3.899	89,890
2023-09-20	4.990	5.020	4.730	4.730	3.890	246,312
2023-09-19	5.040	5.050	4.905	4.985	4.100	95,490
2023-09-18	5.060	5.100	4.960	5.000	4.112	137,292
2023-09-15	5.200	5.200	5.020	5.140	4.228	65,986
2023-09-14	5.280	5.280	5.070	5.150	4.236	80,484
2023-09-13	5.230	5.230	5.070	5.100	4.195	81,846
2023-09-12	5.250	5.290	5.100	5.150	4.236	78,141
2023-09-11	5.300	5.500	5.140	5.230	4.302	321,829
2023-09-08	4.940	5.180	4.935	5.150	4.236	621,862
2023-09-07	4.960	5.000	4.890	4.890	4.022	193,136

← NewerPage 13 of 21 · 1,255 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.