Develia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	2.200	2.290	2.200	2.270	1.775	108,279
2022-06-27	2.225	2.240	2.185	2.240	1.751	201,266
2022-06-24	2.170	2.240	2.170	2.240	1.751	19,610
2022-06-23	2.200	2.275	2.200	2.240	1.751	1,059,439
2022-06-22	2.290	2.290	2.165	2.240	1.751	15,423
2022-06-21	2.140	2.320	2.130	2.250	1.759	58,239
2022-06-20	2.085	2.160	2.065	2.130	1.665	173,536
2022-06-17	2.250	2.335	2.045	2.045	1.599	246,754
2022-06-15	2.370	2.370	2.250	2.290	1.790	39,048
2022-06-14	2.350	2.445	2.310	2.345	1.833	135,416
2022-06-13	2.490	2.500	2.380	2.380	1.861	116,697
2022-06-10	2.610	2.610	2.485	2.485	1.943	204,745
2022-06-09	2.670	2.685	2.615	2.620	2.048	43,785
2022-06-08	2.795	2.795	2.665	2.690	2.103	158,287
2022-06-07	2.780	2.800	2.750	2.795	2.185	22,585
2022-06-06	2.800	2.800	2.700	2.780	2.173	66,504
2022-06-03	2.795	2.795	2.750	2.750	2.150	42,865
2022-06-02	2.800	2.800	2.770	2.795	2.185	28,755
2022-06-01	2.795	2.800	2.735	2.800	2.189	41,271
2022-05-31	2.765	2.780	2.665	2.760	2.158	116,725
2022-05-30	2.850	2.850	2.730	2.775	2.169	78,005
2022-05-27	2.890	2.890	2.800	2.860	2.236	127,007
2022-05-26	2.920	2.920	2.875	2.890	2.259	28,166
2022-05-25	2.960	2.970	2.930	2.955	2.310	20,433
2022-05-24	2.985	2.985	2.925	2.960	2.314	91,112
2022-05-23	2.995	3.045	2.910	2.990	2.338	153,452
2022-05-20	3.375	3.405	3.355	3.405	2.310	260,522
2022-05-19	3.430	3.440	3.345	3.375	2.290	180,494
2022-05-18	3.305	3.450	3.300	3.400	2.307	200,280
2022-05-17	3.300	3.500	3.290	3.290	2.232	432,410
2022-05-16	3.300	3.315	3.285	3.295	2.236	52,653
2022-05-13	3.330	3.330	3.270	3.300	2.239	66,995
2022-05-12	3.285	3.300	3.240	3.300	2.239	139,763
2022-05-11	3.345	3.345	3.245	3.250	2.205	171,726
2022-05-10	3.280	3.325	3.245	3.295	2.236	107,498
2022-05-09	3.395	3.400	3.265	3.265	2.215	68,395
2022-05-06	3.550	3.550	3.300	3.365	2.283	90,199
2022-05-05	3.575	3.640	3.500	3.500	2.375	276,203
2022-05-04	3.545	3.600	3.535	3.545	2.405	87,513
2022-05-02	3.520	3.600	3.500	3.545	2.405	110,364
2022-04-29	3.460	3.545	3.410	3.530	2.395	143,866
2022-04-28	3.435	3.470	3.405	3.470	2.354	49,752
2022-04-27	3.410	3.450	3.275	3.450	2.341	50,207
2022-04-26	3.425	3.425	3.320	3.370	2.286	40,190
2022-04-25	3.330	3.350	3.245	3.330	2.259	50,890
2022-04-22	3.410	3.410	3.330	3.330	2.259	72,035
2022-04-21	3.370	3.430	3.350	3.410	2.314	67,836
2022-04-20	3.490	3.740	3.355	3.360	2.280	438,969
2022-04-19	3.200	3.200	3.130	3.130	2.124	52,579
2022-04-14	3.200	3.200	3.130	3.200	2.171	28,740
2022-04-13	3.230	3.280	3.170	3.225	2.188	32,320
2022-04-12	3.250	3.310	3.230	3.300	2.239	11,150
2022-04-11	3.215	3.295	3.215	3.295	2.236	13,441
2022-04-08	3.320	3.365	3.215	3.300	2.239	36,884
2022-04-07	3.310	3.355	3.200	3.320	2.252	215,203
2022-04-06	3.360	3.360	3.230	3.240	2.198	53,714
2022-04-05	3.370	3.370	3.350	3.360	2.280	108,437
2022-04-04	3.360	3.400	3.345	3.365	2.283	423,740
2022-04-01	3.400	3.400	3.310	3.360	2.280	43,817
2022-03-31	3.490	3.490	3.250	3.310	2.246	93,987

← NewerPage 19 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.