Develia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	4.070	4.080	3.970	3.970	3.104	104,267
2023-06-12	4.080	4.080	4.045	4.075	3.186	24,156
2023-06-09	4.085	4.100	4.005	4.090	3.197	26,714
2023-06-07	4.100	4.100	3.945	4.050	3.166	47,026
2023-06-06	4.170	4.175	4.020	4.065	3.178	56,036
2023-06-05	3.960	4.160	3.960	4.090	3.197	120,807
2023-06-02	3.850	3.950	3.850	3.940	3.080	244,942
2023-06-01	3.860	3.860	3.660	3.725	2.912	117,455
2023-05-31	3.870	3.875	3.735	3.860	3.018	77,258
2023-05-30	3.855	3.915	3.830	3.875	3.029	56,028
2023-05-29	3.885	3.900	3.835	3.860	3.018	81,099
2023-05-26	3.860	3.910	3.860	3.890	3.041	73,013
2023-05-25	3.965	3.970	3.850	3.900	3.049	101,686
2023-05-24	3.900	3.900	3.830	3.840	3.002	51,810
2023-05-23	3.800	3.940	3.800	3.940	3.080	109,942
2023-05-22	3.770	3.805	3.700	3.800	2.971	89,417
2023-05-19	3.700	3.795	3.655	3.795	2.967	52,355
2023-05-18	3.735	3.780	3.680	3.700	2.893	131,163
2023-05-17	3.635	3.680	3.565	3.630	2.838	45,170
2023-05-16	3.630	3.695	3.605	3.655	2.857	14,176
2023-05-15	3.625	3.675	3.605	3.675	2.873	49,850
2023-05-12	3.570	3.620	3.570	3.620	2.830	52,031
2023-05-11	3.540	3.580	3.510	3.570	2.791	39,024
2023-05-10	3.525	3.525	3.460	3.500	2.736	36,761
2023-05-09	3.450	3.495	3.380	3.495	2.732	19,768
2023-05-08	3.355	3.550	3.355	3.405	2.662	38,505
2023-05-05	3.505	3.595	3.255	3.355	2.623	310,622
2023-05-04	3.620	3.630	3.485	3.485	2.725	61,910
2023-05-02	3.615	3.635	3.525	3.615	2.826	26,518
2023-04-28	3.580	3.680	3.570	3.610	2.822	145,644
2023-04-27	3.550	3.575	3.540	3.570	2.791	408,114
2023-04-26	3.415	3.550	3.310	3.550	2.775	207,351
2023-04-25	3.415	3.500	3.400	3.425	2.678	40,309
2023-04-24	3.475	3.550	3.380	3.435	2.685	65,332
2023-04-21	3.550	3.595	3.475	3.475	2.717	86,717
2023-04-20	3.480	3.550	3.450	3.550	2.775	71,395
2023-04-19	3.455	3.550	3.455	3.530	2.760	76,070
2023-04-18	3.460	3.550	3.445	3.500	2.736	197,073
2023-04-17	3.465	3.465	3.405	3.460	2.705	271,171
2023-04-14	3.390	3.465	3.360	3.460	2.705	349,849
2023-04-13	3.350	3.390	3.335	3.390	2.650	108,634
2023-04-12	3.260	3.380	3.250	3.360	2.627	185,604
2023-04-11	3.145	3.265	3.140	3.265	2.553	1,009,876
2023-04-06	3.110	3.175	3.110	3.135	2.451	220,257
2023-04-05	3.160	3.160	3.115	3.150	2.463	101,661
2023-04-04	3.085	3.160	3.085	3.130	2.447	87,709
2023-04-03	3.185	3.185	3.040	3.080	2.408	198,584
2023-03-31	3.230	3.370	3.080	3.120	2.439	994,604
2023-03-30	3.150	3.150	3.080	3.085	2.412	196,385
2023-03-29	3.045	3.150	3.045	3.115	2.435	75,653
2023-03-28	3.090	3.090	3.015	3.045	2.381	48,866
2023-03-27	3.040	3.120	3.040	3.100	2.424	46,351
2023-03-24	3.115	3.120	3.050	3.100	2.424	67,400
2023-03-23	3.130	3.160	3.070	3.125	2.443	40,206
2023-03-22	3.030	3.160	2.935	3.120	2.439	161,756
2023-03-21	3.125	3.140	3.025	3.025	2.365	30,935
2023-03-20	3.070	3.100	3.040	3.100	2.424	51,201
2023-03-17	3.035	3.130	3.035	3.060	2.392	418,117
2023-03-16	3.145	3.145	3.010	3.085	2.412	26,040
2023-03-15	3.165	3.165	3.010	3.055	2.388	68,240

← NewerPage 15 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.