Develia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 10.380 | 10.520 | 10.140 | 10.400 | 9.625 | 81,568 |
| 2026-04-28 | 10.180 | 10.380 | 10.120 | 10.380 | 9.607 | 88,331 |
| 2026-04-27 | 10.280 | 10.320 | 10.080 | 10.280 | 9.514 | 209,550 |
| 2026-04-24 | 10.340 | 10.420 | 10.080 | 10.320 | 9.551 | 342,294 |
| 2026-04-23 | 10.300 | 10.400 | 10.180 | 10.360 | 9.588 | 1,131,228 |
| 2026-04-22 | 10.200 | 10.420 | 10.200 | 10.340 | 9.570 | 298,058 |
| 2026-04-21 | 10.240 | 10.380 | 10.100 | 10.300 | 9.533 | 655,481 |
| 2026-04-20 | 10.180 | 10.240 | 9.990 | 10.200 | 9.440 | 135,959 |
| 2026-04-17 | 10.060 | 10.220 | 10.000 | 10.220 | 9.459 | 164,472 |
| 2026-04-16 | 10.080 | 10.160 | 9.980 | 10.160 | 9.403 | 356,185 |
| 2026-04-15 | 9.820 | 10.200 | 9.710 | 10.200 | 9.440 | 350,628 |
| 2026-04-14 | 9.530 | 9.850 | 9.530 | 9.780 | 9.052 | 165,475 |
| 2026-04-13 | 9.370 | 9.550 | 9.320 | 9.510 | 8.802 | 95,287 |
| 2026-04-10 | 9.350 | 9.430 | 9.190 | 9.430 | 8.728 | 137,034 |
| 2026-04-09 | 9.530 | 9.530 | 9.120 | 9.230 | 8.543 | 93,368 |
| 2026-04-08 | 9.340 | 9.570 | 9.210 | 9.430 | 8.728 | 372,052 |
| 2026-04-07 | 9.430 | 9.460 | 9.040 | 9.100 | 8.422 | 181,373 |
| 2026-04-02 | 9.100 | 9.100 | 8.810 | 9.050 | 8.376 | 179,564 |
| 2026-04-01 | 8.850 | 9.100 | 8.850 | 9.040 | 8.367 | 96,793 |
| 2026-03-31 | 8.410 | 8.900 | 8.410 | 8.860 | 8.200 | 112,111 |
| 2026-03-30 | 8.400 | 8.560 | 8.400 | 8.450 | 7.821 | 231,488 |
| 2026-03-27 | 8.680 | 8.680 | 8.460 | 8.600 | 7.959 | 244,599 |
| 2026-03-26 | 8.750 | 8.900 | 8.630 | 8.680 | 8.033 | 56,398 |
| 2026-03-25 | 8.850 | 8.990 | 8.770 | 8.800 | 8.145 | 77,204 |
| 2026-03-24 | 8.990 | 9.000 | 8.570 | 8.830 | 8.172 | 336,839 |
| 2026-03-23 | 8.700 | 8.990 | 8.530 | 8.900 | 8.237 | 355,710 |
| 2026-03-20 | 9.170 | 9.170 | 8.720 | 8.800 | 8.145 | 1,009,244 |
| 2026-03-19 | 9.020 | 9.100 | 8.900 | 9.000 | 8.330 | 346,472 |
| 2026-03-18 | 9.350 | 9.520 | 9.020 | 9.020 | 8.348 | 242,184 |
| 2026-03-17 | 8.980 | 9.340 | 8.900 | 9.340 | 8.644 | 117,406 |
| 2026-03-16 | 8.800 | 8.980 | 8.450 | 8.950 | 8.283 | 159,721 |
| 2026-03-13 | 8.990 | 9.070 | 8.820 | 8.930 | 8.265 | 67,346 |
| 2026-03-12 | 8.970 | 9.120 | 8.850 | 8.960 | 8.293 | 200,147 |
| 2026-03-11 | 9.060 | 9.060 | 8.820 | 8.910 | 8.246 | 81,291 |
| 2026-03-10 | 9.270 | 9.280 | 8.920 | 9.000 | 8.330 | 96,432 |
| 2026-03-09 | 8.920 | 9.030 | 8.740 | 8.850 | 8.191 | 261,016 |
| 2026-03-06 | 9.500 | 9.500 | 8.990 | 9.110 | 8.431 | 1,107,303 |
| 2026-03-05 | 9.500 | 9.500 | 9.300 | 9.470 | 8.765 | 170,910 |
| 2026-03-04 | 9.000 | 9.460 | 8.970 | 9.400 | 8.700 | 122,080 |
| 2026-03-03 | 9.450 | 9.450 | 9.000 | 9.090 | 8.413 | 520,182 |
| 2026-03-02 | 9.050 | 9.430 | 8.920 | 9.360 | 8.663 | 616,271 |
| 2026-02-27 | 9.220 | 9.270 | 9.100 | 9.140 | 8.459 | 486,656 |
| 2026-02-26 | 9.380 | 9.380 | 9.120 | 9.130 | 8.450 | 199,688 |
| 2026-02-25 | 9.020 | 9.390 | 9.020 | 9.380 | 8.681 | 523,479 |
| 2026-02-24 | 9.450 | 9.480 | 9.150 | 9.200 | 8.515 | 179,189 |
| 2026-02-23 | 9.600 | 9.600 | 9.320 | 9.480 | 8.774 | 153,919 |
| 2026-02-20 | 9.700 | 9.700 | 9.410 | 9.530 | 8.820 | 76,658 |
| 2026-02-19 | 9.590 | 9.800 | 9.590 | 9.670 | 8.950 | 410,185 |
| 2026-02-18 | 9.640 | 9.750 | 9.600 | 9.620 | 8.903 | 78,706 |
| 2026-02-17 | 9.680 | 9.690 | 9.530 | 9.640 | 8.922 | 97,193 |
| 2026-02-16 | 9.600 | 9.790 | 9.590 | 9.700 | 8.977 | 108,402 |
| 2026-02-13 | 9.870 | 9.870 | 9.600 | 9.740 | 9.015 | 111,714 |
| 2026-02-12 | 9.900 | 9.970 | 9.770 | 9.830 | 9.098 | 126,675 |
| 2026-02-11 | 9.890 | 9.900 | 9.800 | 9.880 | 9.144 | 138,138 |
| 2026-02-10 | 9.910 | 9.970 | 9.830 | 9.900 | 9.163 | 124,828 |
| 2026-02-09 | 9.770 | 9.910 | 9.700 | 9.900 | 9.163 | 113,598 |
| 2026-02-06 | 9.800 | 9.800 | 9.530 | 9.770 | 9.042 | 175,220 |
| 2026-02-05 | 9.820 | 9.820 | 9.440 | 9.780 | 9.052 | 189,663 |
| 2026-02-04 | 9.680 | 9.890 | 9.550 | 9.840 | 9.107 | 202,829 |
| 2026-02-03 | 9.290 | 9.690 | 9.260 | 9.690 | 8.968 | 437,272 |
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.