Develia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	2.355	2.355	2.240	2.345	1.833	53,667
2022-09-20	2.430	2.430	2.240	2.300	1.798	343,763
2022-09-19	2.165	2.430	2.165	2.430	1.900	111,406
2022-09-16	2.260	2.270	2.195	2.195	1.716	1,579,432
2022-09-15	2.180	2.290	2.180	2.230	1.743	312,102
2022-09-14	2.130	2.185	1.990	2.160	1.689	551,130
2022-09-13	2.300	2.330	2.150	2.150	1.681	343,326
2022-09-12	2.370	2.380	2.220	2.300	1.798	240,950
2022-09-09	2.360	2.370	2.320	2.355	1.841	78,038
2022-09-08	2.450	2.495	2.300	2.365	1.849	133,536
2022-09-07	2.450	2.450	2.320	2.425	1.896	59,358
2022-09-06	2.420	2.450	2.355	2.450	1.915	79,789
2022-09-05	2.200	2.350	2.200	2.350	1.837	110,227
2022-09-02	2.220	2.265	2.190	2.190	1.712	153,557
2022-09-01	2.190	2.210	2.185	2.190	1.712	44,057
2022-08-31	2.210	2.260	2.160	2.205	1.724	234,594
2022-08-30	2.420	2.580	2.240	2.240	1.751	288,610
2022-08-29	2.530	2.530	2.380	2.380	1.861	55,893
2022-08-26	2.590	2.600	2.500	2.500	1.954	10,075
2022-08-25	2.625	2.640	2.590	2.605	2.037	37,896
2022-08-24	2.650	2.650	2.585	2.620	2.048	32,639
2022-08-23	2.660	2.675	2.530	2.615	2.044	88,547
2022-08-22	2.735	2.800	2.605	2.690	2.103	113,208
2022-08-19	2.795	2.815	2.700	2.800	2.189	357,316
2022-08-18	2.700	2.715	2.650	2.690	2.103	18,134
2022-08-17	2.720	2.775	2.635	2.760	2.158	131,426
2022-08-16	2.630	2.745	2.620	2.715	2.123	37,789
2022-08-12	2.600	2.670	2.600	2.635	2.060	15,370
2022-08-11	2.640	2.640	2.590	2.625	2.052	8,211
2022-08-10	2.610	2.610	2.565	2.610	2.040	15,078
2022-08-09	2.615	2.620	2.575	2.610	2.040	43,743
2022-08-08	2.400	2.615	2.360	2.615	2.044	89,868
2022-08-05	2.370	2.400	2.330	2.400	1.876	380,018
2022-08-04	2.365	2.400	2.320	2.350	1.837	73,884
2022-08-03	2.400	2.410	2.320	2.410	1.884	131,330
2022-08-02	2.370	2.400	2.370	2.390	1.868	91,594
2022-08-01	2.410	2.420	2.365	2.370	1.853	15,009
2022-07-29	2.340	2.410	2.330	2.410	1.884	38,202
2022-07-28	2.330	2.420	2.290	2.310	1.806	22,669
2022-07-27	2.415	2.415	2.330	2.330	1.822	8,394
2022-07-26	2.420	2.420	2.370	2.370	1.853	71,075
2022-07-25	2.345	2.420	2.345	2.420	1.892	48,085
2022-07-22	2.415	2.415	2.380	2.400	1.876	256,432
2022-07-21	2.420	2.420	2.380	2.380	1.861	45,048
2022-07-20	2.410	2.410	2.375	2.405	1.880	20,485
2022-07-19	2.430	2.430	2.335	2.400	1.876	127,018
2022-07-18	2.390	2.430	2.390	2.400	1.876	46,901
2022-07-15	2.310	2.425	2.310	2.390	1.868	74,221
2022-07-14	2.430	2.430	2.290	2.300	1.798	66,305
2022-07-13	2.395	2.430	2.310	2.400	1.876	29,133
2022-07-12	2.360	2.440	2.360	2.415	1.888	5,457
2022-07-11	2.355	2.420	2.330	2.420	1.892	268,759
2022-07-08	2.340	2.390	2.255	2.390	1.868	118,420
2022-07-07	2.285	2.345	2.255	2.335	1.825	108,793
2022-07-06	2.395	2.395	2.205	2.205	1.724	171,173
2022-07-05	2.450	2.450	2.280	2.280	1.782	63,219
2022-07-04	2.380	2.490	2.380	2.450	1.915	113,183
2022-07-01	2.385	2.500	2.270	2.380	1.861	48,478
2022-06-30	2.480	2.480	2.300	2.300	1.798	36,047
2022-06-29	2.270	2.455	2.270	2.455	1.919	105,086

← NewerPage 18 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.