Develia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.780 | 5.910 | 5.720 | 5.840 | 5.009 | 278,534 |
| 2025-02-13 | 5.820 | 5.850 | 5.710 | 5.780 | 4.958 | 147,693 |
| 2025-02-12 | 5.880 | 5.910 | 5.720 | 5.810 | 4.983 | 132,127 |
| 2025-02-11 | 5.860 | 5.950 | 5.820 | 5.820 | 4.992 | 117,297 |
| 2025-02-10 | 5.900 | 5.930 | 5.800 | 5.930 | 5.086 | 84,051 |
| 2025-02-07 | 5.900 | 5.990 | 5.810 | 5.900 | 5.061 | 90,625 |
| 2025-02-06 | 5.680 | 5.920 | 5.610 | 5.910 | 5.069 | 272,135 |
| 2025-02-05 | 5.610 | 5.730 | 5.610 | 5.680 | 4.872 | 49,413 |
| 2025-02-04 | 5.520 | 5.700 | 5.520 | 5.670 | 4.863 | 105,861 |
| 2025-02-03 | 5.610 | 5.680 | 5.490 | 5.600 | 4.803 | 102,979 |
| 2025-01-31 | 5.650 | 5.720 | 5.600 | 5.610 | 4.812 | 93,851 |
| 2025-01-30 | 5.680 | 5.780 | 5.610 | 5.720 | 4.906 | 69,723 |
| 2025-01-29 | 5.600 | 5.710 | 5.600 | 5.710 | 4.898 | 50,541 |
| 2025-01-28 | 5.720 | 5.760 | 5.610 | 5.650 | 4.846 | 38,963 |
| 2025-01-27 | 5.780 | 5.780 | 5.670 | 5.720 | 4.906 | 50,998 |
| 2025-01-24 | 5.810 | 5.880 | 5.750 | 5.780 | 4.958 | 429,902 |
| 2025-01-23 | 5.840 | 5.840 | 5.750 | 5.810 | 4.983 | 27,618 |
| 2025-01-22 | 5.870 | 5.870 | 5.790 | 5.860 | 5.026 | 50,473 |
| 2025-01-21 | 5.830 | 5.860 | 5.750 | 5.860 | 5.026 | 25,239 |
| 2025-01-20 | 5.800 | 5.850 | 5.760 | 5.790 | 4.966 | 42,229 |
| 2025-01-17 | 5.810 | 5.850 | 5.700 | 5.760 | 4.941 | 74,037 |
| 2025-01-16 | 5.850 | 5.860 | 5.780 | 5.800 | 4.975 | 58,664 |
| 2025-01-15 | 5.800 | 5.850 | 5.780 | 5.850 | 5.018 | 68,524 |
| 2025-01-14 | 5.820 | 5.850 | 5.800 | 5.820 | 4.992 | 35,642 |
| 2025-01-13 | 5.880 | 5.880 | 5.780 | 5.800 | 4.975 | 279,358 |
| 2025-01-10 | 5.880 | 5.920 | 5.770 | 5.870 | 5.035 | 94,202 |
| 2025-01-09 | 5.800 | 5.930 | 5.800 | 5.900 | 5.061 | 78,558 |
| 2025-01-08 | 5.850 | 5.880 | 5.800 | 5.800 | 4.975 | 215,574 |
| 2025-01-07 | 5.940 | 5.940 | 5.770 | 5.850 | 5.018 | 228,725 |
| 2025-01-03 | 5.800 | 5.940 | 5.790 | 5.860 | 5.026 | 124,135 |
| 2025-01-02 | 5.530 | 5.780 | 5.480 | 5.780 | 4.958 | 567,140 |
| 2024-12-30 | 5.510 | 5.580 | 5.500 | 5.510 | 4.726 | 297,124 |
| 2024-12-27 | 5.600 | 5.650 | 5.480 | 5.510 | 4.726 | 304,894 |
| 2024-12-23 | 5.700 | 5.700 | 5.600 | 5.610 | 4.812 | 54,767 |
| 2024-12-20 | 5.550 | 5.680 | 5.470 | 5.680 | 4.872 | 266,128 |
| 2024-12-19 | 5.580 | 5.600 | 5.330 | 5.550 | 4.760 | 151,794 |
| 2024-12-18 | 5.710 | 5.770 | 5.570 | 5.630 | 4.829 | 225,383 |
| 2024-12-17 | 5.920 | 5.940 | 5.700 | 5.710 | 4.898 | 157,808 |
| 2024-12-16 | 5.790 | 5.920 | 5.790 | 5.920 | 5.078 | 181,816 |
| 2024-12-13 | 5.700 | 5.800 | 5.660 | 5.790 | 4.966 | 187,358 |
| 2024-12-12 | 5.810 | 5.810 | 5.710 | 5.720 | 4.906 | 44,526 |
| 2024-12-11 | 5.800 | 5.850 | 5.760 | 5.800 | 4.975 | 91,555 |
| 2024-12-10 | 5.880 | 5.920 | 5.770 | 5.800 | 4.975 | 118,333 |
| 2024-12-09 | 5.860 | 5.950 | 5.830 | 5.880 | 5.044 | 89,169 |
| 2024-12-06 | 5.840 | 5.910 | 5.830 | 5.830 | 5.001 | 53,087 |
| 2024-12-05 | 5.820 | 5.910 | 5.740 | 5.840 | 5.009 | 239,623 |
| 2024-12-04 | 5.960 | 5.960 | 5.820 | 5.820 | 4.992 | 136,887 |
| 2024-12-03 | 5.930 | 5.990 | 5.860 | 5.930 | 5.086 | 136,026 |
| 2024-12-02 | 5.920 | 6.000 | 5.780 | 5.920 | 5.078 | 259,284 |
| 2024-11-29 | 5.920 | 5.990 | 5.770 | 5.920 | 5.078 | 216,726 |
| 2024-11-28 | 6.020 | 6.020 | 5.850 | 5.910 | 5.069 | 77,870 |
| 2024-11-27 | 6.030 | 6.030 | 5.940 | 5.980 | 5.129 | 92,844 |
| 2024-11-26 | 6.000 | 6.030 | 5.950 | 6.020 | 5.164 | 361,355 |
| 2024-11-25 | 6.010 | 6.040 | 5.870 | 5.970 | 5.121 | 201,269 |
| 2024-11-22 | 5.950 | 6.080 | 5.710 | 6.010 | 5.155 | 421,287 |
| 2024-11-21 | 5.900 | 5.900 | 5.720 | 5.780 | 4.958 | 108,161 |
| 2024-11-20 | 5.810 | 6.030 | 5.750 | 5.940 | 5.095 | 221,802 |
| 2024-11-19 | 5.900 | 5.960 | 5.630 | 5.800 | 4.975 | 108,349 |
| 2024-11-18 | 5.870 | 5.900 | 5.750 | 5.900 | 5.061 | 80,595 |
| 2024-11-15 | 5.810 | 5.890 | 5.690 | 5.870 | 5.035 | 259,739 |
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.