Develia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 9.120 | 9.500 | 8.890 | 9.300 | 8.607 | 157,550 |
| 2026-01-30 | 9.650 | 9.650 | 9.350 | 9.350 | 8.654 | 192,467 |
| 2026-01-29 | 9.580 | 9.690 | 9.410 | 9.570 | 8.857 | 198,908 |
| 2026-01-28 | 9.530 | 9.630 | 9.330 | 9.580 | 8.866 | 260,402 |
| 2026-01-27 | 9.530 | 9.650 | 9.430 | 9.500 | 8.792 | 243,834 |
| 2026-01-26 | 9.240 | 9.550 | 9.210 | 9.500 | 8.792 | 585,581 |
| 2026-01-23 | 9.130 | 9.300 | 9.100 | 9.190 | 8.505 | 322,698 |
| 2026-01-22 | 9.110 | 9.350 | 9.080 | 9.140 | 8.459 | 280,293 |
| 2026-01-21 | 8.960 | 9.110 | 8.890 | 9.110 | 8.431 | 465,472 |
| 2026-01-20 | 9.000 | 9.000 | 8.800 | 8.980 | 8.311 | 379,256 |
| 2026-01-19 | 8.950 | 9.000 | 8.770 | 9.000 | 8.330 | 1,871,455 |
| 2026-01-16 | 8.990 | 9.000 | 8.820 | 8.950 | 8.283 | 409,806 |
| 2026-01-15 | 8.900 | 8.990 | 8.760 | 8.980 | 8.311 | 1,764,463 |
| 2026-01-14 | 8.900 | 8.900 | 8.660 | 8.840 | 8.182 | 218,823 |
| 2026-01-13 | 8.860 | 8.930 | 8.700 | 8.850 | 8.191 | 148,949 |
| 2026-01-12 | 8.800 | 8.850 | 8.710 | 8.800 | 8.145 | 310,047 |
| 2026-01-09 | 8.640 | 8.680 | 8.540 | 8.680 | 8.033 | 127,342 |
| 2026-01-08 | 8.630 | 8.650 | 8.560 | 8.600 | 7.959 | 473,405 |
| 2026-01-07 | 8.540 | 8.600 | 8.340 | 8.560 | 7.922 | 583,497 |
| 2026-01-05 | 8.590 | 8.680 | 8.350 | 8.450 | 7.821 | 254,711 |
| 2026-01-02 | 8.700 | 8.700 | 8.450 | 8.550 | 7.913 | 266,912 |
| 2025-12-30 | 8.420 | 8.500 | 8.360 | 8.450 | 7.821 | 186,296 |
| 2025-12-29 | 8.440 | 8.480 | 8.310 | 8.420 | 7.793 | 148,811 |
| 2025-12-23 | 8.390 | 8.440 | 8.220 | 8.360 | 7.737 | 69,690 |
| 2025-12-22 | 8.180 | 8.310 | 8.110 | 8.300 | 7.682 | 139,891 |
| 2025-12-19 | 8.330 | 8.600 | 8.120 | 8.120 | 7.515 | 646,146 |
| 2025-12-18 | 8.320 | 8.320 | 8.190 | 8.240 | 7.626 | 68,864 |
| 2025-12-17 | 8.340 | 8.450 | 8.270 | 8.330 | 7.710 | 112,985 |
| 2025-12-16 | 8.160 | 8.320 | 8.060 | 8.320 | 7.700 | 116,843 |
| 2025-12-15 | 8.200 | 8.240 | 8.060 | 8.120 | 7.515 | 134,780 |
| 2025-12-12 | 8.230 | 8.400 | 8.160 | 8.200 | 7.589 | 81,927 |
| 2025-12-11 | 8.170 | 8.280 | 8.010 | 8.280 | 7.663 | 82,492 |
| 2025-12-10 | 8.200 | 8.270 | 8.040 | 8.100 | 7.497 | 78,921 |
| 2025-12-09 | 8.280 | 8.280 | 7.930 | 8.180 | 7.571 | 117,720 |
| 2025-12-08 | 8.330 | 8.340 | 8.080 | 8.200 | 7.589 | 84,655 |
| 2025-12-05 | 8.270 | 8.380 | 8.060 | 8.220 | 7.608 | 186,213 |
| 2025-12-04 | 8.040 | 8.320 | 8.020 | 8.230 | 7.617 | 235,613 |
| 2025-12-03 | 7.820 | 8.090 | 7.800 | 8.020 | 7.423 | 101,516 |
| 2025-12-02 | 7.810 | 7.850 | 7.770 | 7.830 | 7.247 | 909,258 |
| 2025-12-01 | 7.800 | 7.920 | 7.760 | 7.850 | 7.265 | 130,865 |
| 2025-11-28 | 7.800 | 7.820 | 7.720 | 7.800 | 7.219 | 237,286 |
| 2025-11-27 | 7.810 | 7.820 | 7.750 | 7.780 | 7.201 | 81,002 |
| 2025-11-26 | 7.810 | 7.940 | 7.740 | 7.820 | 7.238 | 192,071 |
| 2025-11-25 | 7.750 | 7.750 | 7.670 | 7.730 | 7.154 | 155,553 |
| 2025-11-24 | 7.910 | 8.280 | 7.650 | 7.730 | 7.154 | 281,779 |
| 2025-11-21 | 8.370 | 8.380 | 7.710 | 7.800 | 7.219 | 896,760 |
| 2025-11-20 | 8.390 | 8.470 | 8.280 | 8.470 | 7.839 | 328,298 |
| 2025-11-19 | 8.440 | 8.440 | 8.300 | 8.370 | 7.747 | 34,855 |
| 2025-11-18 | 8.600 | 8.600 | 8.190 | 8.440 | 7.811 | 260,602 |
| 2025-11-17 | 8.760 | 8.780 | 8.570 | 8.600 | 7.959 | 65,098 |
| 2025-11-14 | 8.790 | 8.800 | 8.470 | 8.680 | 8.033 | 99,685 |
| 2025-11-13 | 8.740 | 8.900 | 8.710 | 8.800 | 8.145 | 79,977 |
| 2025-11-12 | 8.680 | 8.870 | 8.630 | 8.800 | 8.145 | 148,216 |
| 2025-11-10 | 8.390 | 8.610 | 8.310 | 8.610 | 7.969 | 120,315 |
| 2025-11-07 | 8.500 | 8.500 | 8.310 | 8.390 | 7.765 | 83,995 |
| 2025-11-06 | 8.400 | 8.530 | 8.300 | 8.420 | 7.793 | 210,760 |
| 2025-11-05 | 8.210 | 8.400 | 8.210 | 8.350 | 7.728 | 76,870 |
| 2025-11-04 | 8.290 | 8.360 | 8.030 | 8.350 | 7.728 | 42,488 |
| 2025-11-03 | 8.170 | 8.360 | 8.160 | 8.270 | 7.654 | 31,234 |
| 2025-10-31 | 8.250 | 8.400 | 8.150 | 8.170 | 7.561 | 188,791 |
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.