Develia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	2.440	2.450	2.345	2.400	1.876	128,433
2022-12-15	2.465	2.465	2.420	2.450	1.915	26,991
2022-12-14	2.400	2.470	2.400	2.470	1.931	538,753
2022-12-13	2.350	2.470	2.350	2.450	1.915	349,283
2022-12-12	2.340	2.420	2.340	2.380	1.861	64,730
2022-12-09	2.240	2.330	2.240	2.330	1.822	125,074
2022-12-08	2.210	2.290	2.195	2.280	1.782	60,059
2022-12-07	2.220	2.220	2.160	2.195	1.716	36,317
2022-12-06	2.280	2.280	2.180	2.205	1.724	65,413
2022-12-05	2.310	2.310	2.280	2.280	1.782	27,660
2022-12-02	2.270	2.305	2.245	2.285	1.786	51,218
2022-12-01	2.200	2.265	2.165	2.265	1.771	57,750
2022-11-30	2.180	2.200	2.155	2.175	1.700	46,144
2022-11-29	2.115	2.140	2.090	2.140	1.673	1,408,684
2022-11-28	2.115	2.115	2.080	2.090	1.634	89,401
2022-11-25	2.115	2.140	2.075	2.115	1.653	31,375
2022-11-24	2.090	2.115	2.070	2.115	1.653	12,543
2022-11-23	2.180	2.180	2.065	2.065	1.614	42,978
2022-11-22	2.160	2.160	2.070	2.070	1.618	27,022
2022-11-21	2.180	2.180	2.120	2.160	1.689	18,700
2022-11-18	2.180	2.200	2.170	2.170	1.696	49,099
2022-11-17	2.120	2.190	2.080	2.160	1.689	119,776
2022-11-16	2.000	2.145	2.000	2.100	1.642	205,646
2022-11-15	1.996	2.040	1.962	2.000	1.564	88,365
2022-11-14	2.050	2.050	1.980	1.996	1.560	106,513
2022-11-10	2.050	2.080	2.025	2.045	1.599	91,106
2022-11-09	2.150	2.150	2.050	2.050	1.603	80,405
2022-11-08	2.085	2.120	2.060	2.120	1.657	12,812
2022-11-07	2.100	2.160	2.065	2.115	1.653	91,219
2022-11-04	1.932	2.100	1.932	2.100	1.642	145,224
2022-11-03	1.940	1.984	1.882	1.912	1.495	41,383
2022-11-02	1.998	1.998	1.930	1.946	1.521	23,664
2022-10-31	2.015	2.015	1.926	1.980	1.548	69,848
2022-10-28	1.898	1.998	1.892	1.942	1.518	110,722
2022-10-27	1.882	1.928	1.876	1.892	1.479	37,857
2022-10-26	1.860	1.876	1.822	1.860	1.454	267,137
2022-10-25	1.860	1.884	1.800	1.844	1.442	147,801
2022-10-24	1.884	1.884	1.786	1.808	1.413	155,396
2022-10-21	1.924	1.924	1.850	1.868	1.460	71,200
2022-10-20	1.952	1.952	1.902	1.924	1.504	57,167
2022-10-19	1.990	1.990	1.926	1.950	1.524	59,386
2022-10-18	2.050	2.050	1.982	1.994	1.559	44,943
2022-10-17	1.980	2.050	1.970	2.050	1.603	10,717
2022-10-14	2.040	2.070	1.970	1.970	1.540	80,991
2022-10-13	2.000	2.020	1.902	1.980	1.548	209,140
2022-10-12	1.926	2.045	1.926	2.045	1.599	34,888
2022-10-11	1.852	1.940	1.852	1.940	1.517	46,330
2022-10-10	1.946	2.035	1.850	1.850	1.446	50,653
2022-10-07	2.085	2.085	1.944	1.944	1.520	41,977
2022-10-06	2.050	2.090	2.035	2.035	1.591	12,792
2022-10-05	2.080	2.080	2.010	2.010	1.571	12,050
2022-10-04	1.986	2.060	1.986	2.060	1.610	54,820
2022-10-03	1.950	1.972	1.910	1.930	1.509	33,017
2022-09-30	1.952	2.000	1.918	1.934	1.512	259,255
2022-09-29	2.035	2.060	1.902	1.928	1.507	179,839
2022-09-28	2.180	2.180	1.982	1.982	1.550	396,827
2022-09-27	2.045	2.185	2.015	2.180	1.704	249,700
2022-09-26	2.190	2.220	2.050	2.120	1.657	166,866
2022-09-23	2.255	2.380	2.105	2.150	1.681	99,476
2022-09-22	2.345	2.345	2.270	2.270	1.775	411,438

← NewerPage 17 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.