Develia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.250 | 8.400 | 8.150 | 8.170 | 7.561 | 188,791 |
| 2025-10-30 | 8.400 | 8.400 | 8.150 | 8.170 | 7.561 | 46,431 |
| 2025-10-29 | 8.340 | 8.400 | 8.280 | 8.400 | 7.774 | 52,175 |
| 2025-10-28 | 8.210 | 8.400 | 8.200 | 8.280 | 7.663 | 37,101 |
| 2025-10-27 | 8.320 | 8.400 | 8.200 | 8.210 | 7.598 | 50,026 |
| 2025-10-24 | 8.460 | 8.460 | 8.230 | 8.400 | 7.774 | 66,194 |
| 2025-10-23 | 8.500 | 8.510 | 8.350 | 8.400 | 7.774 | 64,125 |
| 2025-10-22 | 8.390 | 8.500 | 8.350 | 8.470 | 7.839 | 147,654 |
| 2025-10-21 | 8.200 | 8.400 | 8.110 | 8.390 | 7.765 | 224,160 |
| 2025-10-20 | 8.110 | 8.300 | 7.890 | 8.210 | 7.598 | 384,659 |
| 2025-10-17 | 7.890 | 8.120 | 7.760 | 8.110 | 7.506 | 263,664 |
| 2025-10-16 | 7.850 | 7.930 | 7.800 | 7.810 | 7.228 | 30,674 |
| 2025-10-15 | 7.910 | 7.940 | 7.780 | 7.940 | 7.349 | 82,687 |
| 2025-10-14 | 7.990 | 7.990 | 7.780 | 7.910 | 7.321 | 52,299 |
| 2025-10-13 | 7.930 | 8.000 | 7.850 | 7.930 | 7.339 | 40,015 |
| 2025-10-10 | 7.950 | 8.000 | 7.900 | 7.960 | 7.367 | 29,245 |
| 2025-10-09 | 7.890 | 8.090 | 7.890 | 7.910 | 7.321 | 100,990 |
| 2025-10-08 | 8.150 | 8.160 | 7.890 | 7.900 | 7.312 | 127,145 |
| 2025-10-07 | 8.190 | 8.300 | 8.080 | 8.160 | 7.552 | 207,361 |
| 2025-10-06 | 8.250 | 8.280 | 8.100 | 8.110 | 7.506 | 72,584 |
| 2025-10-03 | 8.290 | 8.290 | 8.110 | 8.250 | 7.636 | 70,870 |
| 2025-10-02 | 8.250 | 8.300 | 8.170 | 8.200 | 7.589 | 149,376 |
| 2025-10-01 | 8.080 | 8.250 | 8.010 | 8.200 | 7.589 | 98,476 |
| 2025-09-30 | 8.000 | 8.080 | 7.900 | 8.080 | 7.478 | 68,239 |
| 2025-09-29 | 8.220 | 8.220 | 7.970 | 8.010 | 7.413 | 111,861 |
| 2025-09-26 | 8.150 | 8.210 | 8.060 | 8.180 | 7.571 | 149,334 |
| 2025-09-25 | 8.020 | 8.200 | 8.020 | 8.120 | 7.515 | 98,587 |
| 2025-09-24 | 8.100 | 8.100 | 7.860 | 8.000 | 7.404 | 109,381 |
| 2025-09-23 | 8.000 | 8.120 | 7.980 | 8.000 | 7.404 | 105,257 |
| 2025-09-22 | 7.990 | 8.040 | 7.900 | 8.020 | 7.423 | 63,529 |
| 2025-09-19 | 8.000 | 8.140 | 7.900 | 7.920 | 7.330 | 135,844 |
| 2025-09-18 | 8.050 | 8.110 | 7.950 | 8.100 | 7.497 | 102,320 |
| 2025-09-17 | 8.150 | 8.150 | 7.920 | 8.140 | 7.534 | 60,122 |
| 2025-09-16 | 8.230 | 8.250 | 8.000 | 8.130 | 7.524 | 2,268,348 |
| 2025-09-15 | 7.900 | 8.460 | 7.900 | 8.170 | 7.561 | 390,544 |
| 2025-09-12 | 7.840 | 8.120 | 7.690 | 8.010 | 7.413 | 309,174 |
| 2025-09-11 | 7.710 | 7.760 | 7.630 | 7.720 | 7.145 | 47,855 |
| 2025-09-10 | 7.890 | 7.980 | 7.540 | 7.720 | 7.145 | 157,426 |
| 2025-09-09 | 8.080 | 8.080 | 7.760 | 7.890 | 7.302 | 84,653 |
| 2025-09-08 | 7.960 | 8.090 | 7.920 | 8.050 | 7.450 | 41,546 |
| 2025-09-05 | 8.240 | 8.280 | 7.880 | 7.960 | 7.367 | 148,187 |
| 2025-09-04 | 8.180 | 8.280 | 7.980 | 8.060 | 7.460 | 80,145 |
| 2025-09-03 | 8.130 | 8.150 | 7.960 | 8.150 | 7.543 | 31,334 |
| 2025-09-02 | 8.090 | 8.220 | 7.900 | 8.010 | 7.413 | 72,236 |
| 2025-09-01 | 8.300 | 8.310 | 8.020 | 8.020 | 7.423 | 52,064 |
| 2025-08-29 | 8.300 | 8.380 | 8.210 | 8.300 | 7.682 | 79,455 |
| 2025-08-28 | 8.230 | 8.310 | 8.010 | 8.310 | 7.691 | 69,936 |
| 2025-08-27 | 8.200 | 8.230 | 8.070 | 8.160 | 7.552 | 33,378 |
| 2025-08-26 | 8.100 | 8.240 | 8.090 | 8.230 | 7.617 | 19,116 |
| 2025-08-25 | 8.140 | 8.200 | 8.080 | 8.180 | 7.571 | 118,045 |
| 2025-08-22 | 8.250 | 8.250 | 8.070 | 8.140 | 7.534 | 80,355 |
| 2025-08-21 | 8.240 | 8.300 | 8.120 | 8.260 | 7.645 | 54,359 |
| 2025-08-20 | 8.300 | 8.300 | 7.830 | 8.240 | 7.626 | 140,294 |
| 2025-08-19 | 8.260 | 8.330 | 8.130 | 8.300 | 7.682 | 63,770 |
| 2025-08-18 | 8.150 | 8.370 | 8.120 | 8.260 | 7.645 | 98,962 |
| 2025-08-14 | 8.300 | 8.300 | 8.040 | 8.230 | 7.617 | 55,963 |
| 2025-08-13 | 8.070 | 8.300 | 8.070 | 8.300 | 7.682 | 33,710 |
| 2025-08-12 | 8.240 | 8.250 | 7.970 | 8.090 | 7.487 | 64,790 |
| 2025-08-11 | 8.460 | 8.460 | 8.190 | 8.250 | 7.636 | 52,895 |
| 2025-08-08 | 8.600 | 8.600 | 8.320 | 8.490 | 7.858 | 80,564 |
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.