Develia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8.300 | 8.650 | 8.100 | 8.650 | 8.006 | 172,422 |
| 2025-08-06 | 8.060 | 8.240 | 8.060 | 8.200 | 7.589 | 37,987 |
| 2025-08-05 | 8.200 | 8.350 | 8.050 | 8.060 | 7.460 | 250,624 |
| 2025-08-04 | 8.380 | 8.400 | 8.160 | 8.320 | 7.700 | 137,008 |
| 2025-08-01 | 8.370 | 8.370 | 8.180 | 8.180 | 7.571 | 129,760 |
| 2025-07-31 | 8.230 | 8.370 | 8.210 | 8.370 | 7.747 | 39,267 |
| 2025-07-30 | 8.300 | 8.400 | 8.250 | 8.260 | 7.645 | 167,944 |
| 2025-07-29 | 8.600 | 8.640 | 8.110 | 8.300 | 7.682 | 218,931 |
| 2025-07-28 | 8.700 | 8.750 | 8.500 | 8.500 | 7.867 | 187,471 |
| 2025-07-25 | 8.380 | 8.700 | 8.380 | 8.700 | 8.052 | 165,465 |
| 2025-07-24 | 8.400 | 8.520 | 8.350 | 8.380 | 7.756 | 80,008 |
| 2025-07-23 | 8.260 | 8.450 | 8.150 | 8.350 | 7.728 | 159,126 |
| 2025-07-22 | 8.140 | 8.260 | 8.000 | 8.260 | 7.645 | 71,369 |
| 2025-07-21 | 8.200 | 8.280 | 8.000 | 8.140 | 7.534 | 30,984 |
| 2025-07-18 | 8.240 | 8.340 | 8.190 | 8.190 | 7.580 | 87,695 |
| 2025-07-17 | 8.100 | 8.230 | 8.000 | 8.230 | 7.617 | 194,353 |
| 2025-07-16 | 8.240 | 8.240 | 7.940 | 8.100 | 7.497 | 229,890 |
| 2025-07-15 | 7.800 | 8.320 | 7.800 | 8.240 | 7.626 | 547,740 |
| 2025-07-14 | 7.500 | 7.790 | 7.450 | 7.790 | 7.210 | 221,705 |
| 2025-07-11 | 7.500 | 7.540 | 7.330 | 7.450 | 6.895 | 33,396 |
| 2025-07-10 | 7.520 | 7.650 | 7.310 | 7.530 | 6.969 | 138,389 |
| 2025-07-09 | 7.180 | 7.550 | 7.180 | 7.480 | 6.923 | 76,205 |
| 2025-07-08 | 7.310 | 7.490 | 7.200 | 7.200 | 6.664 | 71,452 |
| 2025-07-07 | 7.420 | 7.510 | 7.250 | 7.320 | 6.775 | 80,821 |
| 2025-07-04 | 7.650 | 7.810 | 7.500 | 7.540 | 6.978 | 118,516 |
| 2025-07-03 | 7.480 | 7.600 | 7.440 | 7.550 | 6.988 | 257,546 |
| 2025-07-02 | 7.600 | 7.690 | 7.410 | 7.420 | 6.867 | 630,315 |
| 2025-07-01 | 7.700 | 7.830 | 7.370 | 7.650 | 7.080 | 727,849 |
| 2025-06-30 | 7.850 | 7.880 | 7.620 | 7.700 | 7.126 | 125,206 |
| 2025-06-27 | 7.750 | 7.750 | 7.620 | 7.620 | 7.052 | 199,640 |
| 2025-06-26 | 7.220 | 7.750 | 7.220 | 7.750 | 7.173 | 406,661 |
| 2025-06-25 | 7.420 | 7.420 | 7.220 | 7.220 | 6.682 | 30,101 |
| 2025-06-24 | 7.370 | 7.490 | 7.250 | 7.350 | 6.803 | 446,005 |
| 2025-06-23 | 6.950 | 7.340 | 6.950 | 7.300 | 6.756 | 189,572 |
| 2025-06-20 | 7.020 | 7.330 | 6.950 | 6.950 | 6.432 | 457,654 |
| 2025-06-18 | 7.150 | 7.250 | 7.060 | 7.060 | 6.534 | 53,710 |
| 2025-06-17 | 7.080 | 7.250 | 6.940 | 7.150 | 6.617 | 246,884 |
| 2025-06-16 | 7.290 | 7.390 | 7.190 | 7.190 | 6.654 | 41,508 |
| 2025-06-13 | 7.330 | 7.540 | 7.080 | 7.200 | 6.664 | 123,111 |
| 2025-06-12 | 8.000 | 8.000 | 7.750 | 7.920 | 6.793 | 130,195 |
| 2025-06-11 | 8.140 | 8.140 | 7.920 | 7.990 | 6.853 | 359,508 |
| 2025-06-10 | 8.160 | 8.240 | 7.950 | 7.990 | 6.853 | 693,586 |
| 2025-06-09 | 7.820 | 8.120 | 7.810 | 8.120 | 6.965 | 219,933 |
| 2025-06-06 | 7.930 | 7.930 | 7.730 | 7.800 | 6.690 | 66,574 |
| 2025-06-05 | 7.800 | 7.970 | 7.730 | 7.870 | 6.750 | 95,856 |
| 2025-06-04 | 7.910 | 7.980 | 7.780 | 7.810 | 6.699 | 67,323 |
| 2025-06-03 | 7.930 | 8.010 | 7.740 | 7.920 | 6.793 | 130,288 |
| 2025-06-02 | 7.700 | 7.950 | 7.610 | 7.930 | 6.802 | 138,634 |
| 2025-05-30 | 7.610 | 7.860 | 7.610 | 7.800 | 6.690 | 455,433 |
| 2025-05-29 | 7.650 | 7.920 | 7.640 | 7.640 | 6.553 | 144,675 |
| 2025-05-28 | 7.800 | 7.800 | 7.600 | 7.630 | 6.545 | 279,230 |
| 2025-05-27 | 7.990 | 8.030 | 7.710 | 7.720 | 6.622 | 140,457 |
| 2025-05-26 | 8.090 | 8.190 | 7.930 | 7.950 | 6.819 | 178,027 |
| 2025-05-23 | 7.960 | 8.250 | 7.960 | 8.120 | 6.965 | 156,942 |
| 2025-05-22 | 8.050 | 8.280 | 7.960 | 8.200 | 7.033 | 153,737 |
| 2025-05-21 | 8.090 | 8.120 | 7.950 | 8.030 | 6.888 | 69,679 |
| 2025-05-20 | 8.060 | 8.200 | 7.940 | 8.140 | 6.982 | 204,471 |
| 2025-05-19 | 8.400 | 8.420 | 8.080 | 8.160 | 6.999 | 186,396 |
| 2025-05-16 | 8.480 | 8.480 | 8.310 | 8.400 | 7.205 | 192,529 |
| 2025-05-15 | 8.440 | 8.480 | 8.260 | 8.480 | 7.274 | 91,642 |
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.