Develia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	3.090	3.190	3.000	3.090	2.416	316,165
2023-03-13	3.005	3.045	2.910	3.000	2.345	68,302
2023-03-10	3.070	3.070	2.980	3.030	2.369	35,352
2023-03-09	3.085	3.135	3.020	3.055	2.388	174,295
2023-03-08	3.020	3.140	2.985	3.060	2.392	152,769
2023-03-07	3.120	3.170	3.010	3.080	2.408	187,529
2023-03-06	2.985	3.130	2.975	3.120	2.439	528,830
2023-03-03	2.870	2.980	2.850	2.950	2.306	231,945
2023-03-02	2.940	2.945	2.880	2.880	2.252	714,715
2023-03-01	2.855	2.940	2.840	2.940	2.298	104,342
2023-02-28	2.860	2.995	2.860	2.885	2.255	40,448
2023-02-27	2.880	2.995	2.855	2.905	2.271	250,391
2023-02-24	2.950	2.950	2.905	2.905	2.271	34,609
2023-02-23	2.990	2.990	2.945	2.945	2.302	13,427
2023-02-22	3.000	3.000	2.905	2.920	2.283	66,883
2023-02-21	2.975	3.020	2.840	2.970	2.322	305,796
2023-02-20	2.875	2.960	2.830	2.900	2.267	27,620
2023-02-17	2.815	2.850	2.815	2.815	2.201	28,090
2023-02-16	2.820	2.860	2.810	2.835	2.216	829,154
2023-02-15	2.810	2.890	2.810	2.820	2.205	23,018
2023-02-14	2.875	2.895	2.825	2.855	2.232	18,546
2023-02-13	2.875	2.980	2.850	2.910	2.275	45,896
2023-02-10	2.775	2.875	2.745	2.875	2.248	118,600
2023-02-09	2.760	2.770	2.740	2.765	2.162	155,752
2023-02-08	2.725	2.775	2.725	2.760	2.158	12,385
2023-02-07	2.790	2.790	2.705	2.740	2.142	128,270
2023-02-06	2.800	2.800	2.750	2.750	2.150	62,679
2023-02-03	2.740	2.780	2.675	2.760	2.158	214,995
2023-02-02	2.670	2.740	2.650	2.740	2.142	79,270
2023-02-01	2.615	2.655	2.600	2.650	2.072	96,718
2023-01-31	2.630	2.650	2.600	2.615	2.044	44,183
2023-01-30	2.650	2.660	2.600	2.630	2.056	75,871
2023-01-27	2.605	2.640	2.600	2.635	2.060	46,410
2023-01-26	2.560	2.650	2.560	2.600	2.033	109,126
2023-01-25	2.495	2.495	2.460	2.460	1.923	58,245
2023-01-24	2.430	2.495	2.430	2.475	1.935	63,663
2023-01-23	2.350	2.440	2.350	2.430	1.900	783,173
2023-01-20	2.330	2.440	2.280	2.335	1.825	96,529
2023-01-19	2.410	2.430	2.300	2.300	1.798	150,812
2023-01-18	2.490	2.540	2.400	2.400	1.876	91,808
2023-01-17	2.495	2.500	2.480	2.485	1.943	15,598
2023-01-16	2.520	2.590	2.490	2.520	1.970	42,153
2023-01-13	2.610	2.610	2.470	2.545	1.990	60,402
2023-01-12	2.580	2.580	2.510	2.535	1.982	59,847
2023-01-11	2.600	2.650	2.560	2.580	2.017	41,288
2023-01-10	2.680	2.770	2.590	2.590	2.025	108,097
2023-01-09	2.630	2.700	2.590	2.680	2.095	103,405
2023-01-05	2.690	2.690	2.585	2.585	2.021	61,743
2023-01-04	2.630	2.735	2.615	2.615	2.044	92,312
2023-01-03	2.550	2.630	2.550	2.600	2.033	44,176
2023-01-02	2.490	2.570	2.455	2.530	1.978	37,120
2022-12-30	2.455	2.455	2.420	2.455	1.919	43,864
2022-12-29	2.445	2.460	2.420	2.455	1.919	25,458
2022-12-28	2.520	2.520	2.415	2.445	1.911	26,613
2022-12-27	2.500	2.520	2.465	2.495	1.951	30,403
2022-12-23	2.520	2.520	2.455	2.490	1.947	31,220
2022-12-22	2.550	2.550	2.480	2.495	1.951	32,686
2022-12-21	2.530	2.550	2.515	2.550	1.994	128,053
2022-12-20	2.540	2.540	2.485	2.510	1.962	109,705
2022-12-19	2.435	2.555	2.435	2.550	1.994	97,675

← NewerPage 16 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.