Develia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	3.050	3.085	2.960	3.000	2.035	432,673
2022-01-03	2.970	3.080	2.925	3.050	2.069	1,167,404
2021-12-30	3.000	3.095	2.970	2.970	2.015	1,075,279
2021-12-29	2.980	2.980	2.915	2.950	2.001	267,602
2021-12-28	2.775	2.960	2.760	2.910	1.974	151,659
2021-12-27	2.690	2.780	2.630	2.760	1.873	190,845
2021-12-23	2.570	2.640	2.550	2.640	1.791	544,942
2021-12-22	2.600	2.650	2.560	2.560	1.737	326,999
2021-12-21	2.425	2.610	2.425	2.560	1.737	165,296
2021-12-20	2.520	2.680	2.510	2.530	1.717	217,685
2021-12-17	2.700	2.750	2.520	2.520	1.710	490,860
2021-12-16	2.710	2.750	2.660	2.670	1.812	853,737
2021-12-15	2.740	2.760	2.640	2.650	1.798	290,922
2021-12-14	2.780	2.780	2.665	2.780	1.886	191,660
2021-12-13	2.785	2.785	2.770	2.780	1.886	23,630
2021-12-10	2.760	2.785	2.755	2.775	1.883	66,417
2021-12-09	2.785	2.785	2.750	2.775	1.883	77,247
2021-12-08	2.790	2.790	2.750	2.790	1.893	42,046
2021-12-07	2.790	2.800	2.780	2.790	1.893	49,719
2021-12-06	2.785	2.800	2.750	2.795	1.896	67,672
2021-12-03	2.795	2.795	2.755	2.785	1.890	112,972
2021-12-02	2.770	2.800	2.765	2.795	1.896	104,782
2021-12-01	2.770	2.810	2.765	2.800	1.900	44,669
2021-11-30	2.700	2.800	2.700	2.795	1.896	2,902,696
2021-11-29	2.690	2.790	2.690	2.750	1.866	80,257
2021-11-26	2.740	2.795	2.615	2.685	1.822	126,128
2021-11-25	2.800	2.800	2.755	2.755	1.869	51,165
2021-11-24	2.760	2.800	2.755	2.770	1.879	577,354
2021-11-23	2.800	2.800	2.755	2.755	1.869	55,057
2021-11-22	2.805	2.990	2.775	2.830	1.920	238,229
2021-11-19	2.890	2.900	2.800	2.895	1.964	140,037
2021-11-18	3.010	3.095	2.860	2.890	1.961	241,159
2021-11-17	3.155	3.155	3.010	3.010	2.042	259,014
2021-11-16	3.130	3.340	3.130	3.155	2.141	100,484
2021-11-15	3.100	3.195	3.095	3.190	2.164	157,105
2021-11-12	3.170	3.170	3.090	3.120	2.117	55,103
2021-11-10	3.230	3.260	3.165	3.210	2.178	56,813
2021-11-09	3.250	3.265	3.230	3.260	2.212	102,927
2021-11-08	3.250	3.270	3.210	3.250	2.205	220,924
2021-11-05	3.305	3.320	3.200	3.250	2.205	305,699
2021-11-04	3.400	3.445	3.275	3.305	2.242	479,641
2021-11-03	3.530	3.530	3.420	3.455	2.344	241,939
2021-11-02	3.580	3.740	3.530	3.530	2.395	129,060
2021-10-29	3.690	3.690	3.590	3.590	2.436	64,833
2021-10-28	3.690	3.690	3.680	3.685	2.500	86,714
2021-10-27	3.700	3.750	3.625	3.670	2.490	36,013
2021-10-26	3.590	3.830	3.590	3.670	2.490	2,767,176
2021-10-25	3.600	3.840	3.515	3.600	2.442	253,395
2021-10-22	3.730	3.800	3.660	3.660	2.483	90,558
2021-10-21	3.820	3.820	3.750	3.780	2.565	40,440
2021-10-20	3.760	3.800	3.715	3.800	2.578	83,646
2021-10-19	3.840	3.840	3.790	3.790	2.571	96,373
2021-10-18	3.880	3.880	3.830	3.860	2.619	59,065
2021-10-15	3.880	3.895	3.845	3.890	2.639	65,063
2021-10-14	3.920	3.920	3.860	3.910	2.653	28,560

← NewerPage 21 of 21 · 1,255 trading days

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.