Develia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 3.475 | 3.495 | 3.400 | 3.405 | 2.310 | 93,658 |
| 2022-03-29 | 3.480 | 3.500 | 3.440 | 3.440 | 2.334 | 136,780 |
| 2022-03-28 | 3.380 | 3.480 | 3.330 | 3.480 | 2.361 | 98,300 |
| 2022-03-25 | 3.280 | 3.360 | 3.270 | 3.340 | 2.266 | 68,905 |
| 2022-03-24 | 3.085 | 3.270 | 3.085 | 3.240 | 2.198 | 357,384 |
| 2022-03-23 | 3.100 | 3.125 | 3.040 | 3.070 | 2.083 | 1,269,477 |
| 2022-03-22 | 3.095 | 3.100 | 3.030 | 3.040 | 2.063 | 63,699 |
| 2022-03-21 | 3.145 | 3.160 | 3.090 | 3.100 | 2.103 | 206,480 |
| 2022-03-18 | 3.130 | 3.160 | 3.045 | 3.160 | 2.144 | 201,133 |
| 2022-03-17 | 3.140 | 3.170 | 3.115 | 3.145 | 2.134 | 64,735 |
| 2022-03-16 | 3.110 | 3.180 | 3.095 | 3.150 | 2.137 | 200,887 |
| 2022-03-15 | 2.990 | 3.100 | 2.990 | 3.090 | 2.096 | 83,054 |
| 2022-03-14 | 2.990 | 2.990 | 2.915 | 2.990 | 2.029 | 830,153 |
| 2022-03-11 | 2.885 | 2.985 | 2.830 | 2.985 | 2.025 | 45,330 |
| 2022-03-10 | 2.820 | 2.945 | 2.800 | 2.850 | 1.934 | 305,407 |
| 2022-03-09 | 2.810 | 2.895 | 2.790 | 2.810 | 1.906 | 274,858 |
| 2022-03-08 | 2.890 | 2.910 | 2.785 | 2.795 | 1.896 | 198,775 |
| 2022-03-07 | 3.090 | 3.090 | 2.735 | 2.790 | 1.893 | 907,603 |
| 2022-03-04 | 3.135 | 3.180 | 2.930 | 2.930 | 1.988 | 139,762 |
| 2022-03-03 | 3.220 | 3.290 | 3.100 | 3.135 | 2.127 | 221,688 |
| 2022-03-02 | 2.900 | 3.190 | 2.825 | 3.190 | 2.164 | 123,466 |
| 2022-03-01 | 2.930 | 2.955 | 2.900 | 2.900 | 1.968 | 114,922 |
| 2022-02-28 | 2.850 | 2.940 | 2.825 | 2.930 | 1.988 | 72,617 |
| 2022-02-25 | 2.785 | 3.000 | 2.770 | 2.945 | 1.998 | 281,347 |
| 2022-02-24 | 3.000 | 3.100 | 2.700 | 2.760 | 1.873 | 665,747 |
| 2022-02-23 | 3.720 | 3.750 | 3.455 | 3.470 | 2.354 | 400,689 |
| 2022-02-22 | 3.850 | 3.975 | 3.710 | 3.750 | 2.544 | 363,330 |
| 2022-02-21 | 3.900 | 3.905 | 3.850 | 3.850 | 2.612 | 168,973 |
| 2022-02-18 | 3.920 | 3.920 | 3.860 | 3.920 | 2.660 | 144,711 |
| 2022-02-17 | 3.955 | 3.955 | 3.850 | 3.920 | 2.660 | 107,023 |
| 2022-02-16 | 4.000 | 4.100 | 3.900 | 3.925 | 2.663 | 771,494 |
| 2022-02-15 | 3.620 | 3.640 | 3.535 | 3.595 | 2.439 | 63,281 |
| 2022-02-14 | 3.595 | 3.615 | 3.485 | 3.530 | 2.395 | 113,181 |
| 2022-02-11 | 3.730 | 3.740 | 3.610 | 3.620 | 2.456 | 256,139 |
| 2022-02-10 | 3.775 | 3.800 | 3.560 | 3.720 | 2.524 | 1,916,226 |
| 2022-02-09 | 3.545 | 3.580 | 3.530 | 3.570 | 2.422 | 146,668 |
| 2022-02-08 | 3.500 | 3.545 | 3.500 | 3.545 | 2.405 | 151,227 |
| 2022-02-07 | 3.425 | 3.470 | 3.410 | 3.470 | 2.354 | 79,315 |
| 2022-02-04 | 3.400 | 3.420 | 3.390 | 3.400 | 2.307 | 105,064 |
| 2022-02-03 | 3.410 | 3.425 | 3.395 | 3.400 | 2.307 | 44,971 |
| 2022-02-02 | 3.390 | 3.450 | 3.390 | 3.450 | 2.341 | 129,268 |
| 2022-02-01 | 3.390 | 3.430 | 3.375 | 3.390 | 2.300 | 180,522 |
| 2022-01-31 | 3.365 | 3.480 | 3.365 | 3.375 | 2.290 | 195,797 |
| 2022-01-28 | 3.345 | 3.410 | 3.345 | 3.350 | 2.273 | 158,005 |
| 2022-01-27 | 3.310 | 3.350 | 3.305 | 3.320 | 2.252 | 120,470 |
| 2022-01-26 | 3.360 | 3.395 | 3.310 | 3.310 | 2.246 | 179,507 |
| 2022-01-25 | 3.400 | 3.405 | 3.360 | 3.360 | 2.280 | 355,729 |
| 2022-01-24 | 3.390 | 3.410 | 3.390 | 3.410 | 2.314 | 207,980 |
| 2022-01-21 | 3.420 | 3.420 | 3.380 | 3.400 | 2.307 | 185,766 |
| 2022-01-20 | 3.460 | 3.480 | 3.425 | 3.440 | 2.334 | 205,179 |
| 2022-01-19 | 3.490 | 3.495 | 3.460 | 3.460 | 2.347 | 1,184,522 |
| 2022-01-18 | 3.485 | 3.515 | 3.480 | 3.515 | 2.385 | 119,021 |
| 2022-01-17 | 3.460 | 3.510 | 3.420 | 3.510 | 2.381 | 231,600 |
| 2022-01-14 | 3.400 | 3.455 | 3.400 | 3.455 | 2.344 | 124,372 |
| 2022-01-13 | 3.460 | 3.620 | 3.400 | 3.400 | 2.307 | 3,215,547 |
| 2022-01-12 | 3.000 | 3.015 | 2.975 | 3.000 | 2.035 | 362,360 |
| 2022-01-11 | 3.000 | 3.010 | 2.970 | 3.000 | 2.035 | 188,239 |
| 2022-01-10 | 3.000 | 3.080 | 2.980 | 3.000 | 2.035 | 335,369 |
| 2022-01-07 | 3.005 | 3.005 | 2.990 | 3.000 | 2.035 | 307,618 |
| 2022-01-05 | 3.000 | 3.005 | 2.980 | 2.995 | 2.032 | 255,459 |
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.