Develia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	4.800	4.940	4.800	4.880	4.014	249,531
2023-09-05	4.850	4.850	4.775	4.775	3.927	97,007
2023-09-04	4.810	4.850	4.780	4.840	3.981	193,180
2023-09-01	4.795	4.870	4.750	4.750	3.907	106,730
2023-08-31	4.680	4.730	4.645	4.730	3.890	44,306
2023-08-30	4.650	4.700	4.650	4.670	3.841	46,926
2023-08-29	4.665	4.730	4.625	4.670	3.841	34,076
2023-08-28	4.640	4.670	4.640	4.670	3.841	13,219
2023-08-25	4.660	4.690	4.610	4.670	3.841	34,644
2023-08-24	4.600	4.690	4.600	4.650	3.825	27,255
2023-08-23	4.680	4.700	4.570	4.605	3.787	137,487
2023-08-22	4.750	4.750	4.630	4.680	3.849	45,907
2023-08-21	4.700	4.800	4.650	4.750	3.907	36,982
2023-08-18	4.650	4.790	4.615	4.735	3.894	52,930
2023-08-17	4.610	4.700	4.610	4.630	3.808	82,463
2023-08-16	4.685	4.790	4.610	4.640	3.816	82,858
2023-08-14	4.805	4.850	4.675	4.675	3.845	57,010
2023-08-11	4.660	4.870	4.590	4.870	4.005	162,837
2023-08-10	4.635	4.670	4.570	4.660	3.833	59,515
2023-08-09	4.570	4.685	4.560	4.605	3.787	102,461
2023-08-08	4.550	4.635	4.550	4.585	3.771	76,458
2023-08-07	4.650	4.650	4.550	4.610	3.792	54,104
2023-08-04	4.635	4.700	4.630	4.680	3.849	34,961
2023-08-03	4.700	4.740	4.635	4.635	3.812	45,308
2023-08-02	4.870	4.870	4.710	4.710	3.874	83,533
2023-08-01	4.900	4.940	4.830	4.900	4.030	112,366
2023-07-31	4.695	4.900	4.690	4.895	4.026	218,316
2023-07-28	4.720	4.720	4.620	4.695	3.862	37,834
2023-07-27	4.460	4.700	4.460	4.690	3.857	281,960
2023-07-26	4.640	4.640	4.460	4.460	3.668	88,548
2023-07-25	4.620	4.620	4.520	4.590	3.775	127,709
2023-07-24	4.900	4.950	4.460	4.565	3.755	384,161
2023-07-21	4.700	4.815	4.625	4.810	3.956	112,924
2023-07-20	4.790	4.790	4.610	4.700	3.866	142,973
2023-07-19	4.850	4.875	4.750	4.785	3.936	176,149
2023-07-18	4.830	4.900	4.830	4.875	4.010	45,993
2023-07-17	4.670	5.000	4.670	4.825	3.968	323,401
2023-07-14	4.440	4.795	4.430	4.680	3.849	222,401
2023-07-13	4.565	4.565	4.390	4.440	3.652	185,945
2023-07-12	4.900	4.915	4.835	4.850	3.792	106,993
2023-07-11	4.870	4.915	4.800	4.915	3.842	219,929
2023-07-10	4.800	4.895	4.770	4.850	3.792	187,154
2023-07-07	4.710	4.800	4.620	4.795	3.749	217,349
2023-07-06	4.680	4.740	4.550	4.710	3.682	142,560
2023-07-05	4.780	4.930	4.610	4.680	3.659	503,719
2023-07-04	4.500	4.830	4.495	4.750	3.713	934,928
2023-07-03	4.300	4.495	4.300	4.495	3.514	124,637
2023-06-30	4.230	4.280	4.120	4.260	3.330	163,142
2023-06-29	4.210	4.245	4.170	4.230	3.307	116,243
2023-06-28	4.200	4.260	4.185	4.205	3.287	266,576
2023-06-27	3.980	4.100	3.920	4.080	3.190	93,250
2023-06-26	4.055	4.135	3.940	3.940	3.080	96,894
2023-06-23	4.090	4.150	4.055	4.055	3.170	60,247
2023-06-22	4.090	4.150	4.065	4.090	3.197	108,834
2023-06-21	4.090	4.090	4.055	4.070	3.182	14,552
2023-06-20	4.075	4.110	4.055	4.090	3.197	26,397
2023-06-19	4.070	4.140	4.070	4.110	3.213	23,840
2023-06-16	4.100	4.120	4.030	4.080	3.190	159,893
2023-06-15	4.100	4.100	3.970	4.090	3.197	83,437
2023-06-14	3.975	4.095	3.970	4.095	3.201	2,365,857

← NewerPage 14 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.