Develia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.680 | 5.870 | 5.680 | 5.810 | 4.983 | 76,633 |
| 2024-11-13 | 5.820 | 5.860 | 5.650 | 5.680 | 4.872 | 70,448 |
| 2024-11-12 | 5.810 | 5.900 | 5.770 | 5.820 | 4.992 | 105,858 |
| 2024-11-08 | 5.920 | 5.940 | 5.810 | 5.810 | 4.983 | 37,111 |
| 2024-11-07 | 5.840 | 5.920 | 5.800 | 5.920 | 5.078 | 41,173 |
| 2024-11-06 | 5.800 | 5.930 | 5.740 | 5.820 | 4.992 | 99,401 |
| 2024-11-05 | 5.760 | 5.810 | 5.700 | 5.800 | 4.975 | 49,493 |
| 2024-11-04 | 5.610 | 5.770 | 5.580 | 5.750 | 4.932 | 51,218 |
| 2024-10-31 | 5.570 | 5.690 | 5.570 | 5.670 | 4.863 | 47,801 |
| 2024-10-30 | 5.710 | 5.850 | 5.610 | 5.610 | 4.812 | 122,074 |
| 2024-10-29 | 5.800 | 5.860 | 5.710 | 5.710 | 4.898 | 275,774 |
| 2024-10-28 | 5.830 | 5.900 | 5.760 | 5.790 | 4.966 | 169,427 |
| 2024-10-25 | 5.730 | 5.920 | 5.730 | 5.830 | 5.001 | 79,198 |
| 2024-10-24 | 5.740 | 5.840 | 5.620 | 5.720 | 4.906 | 168,869 |
| 2024-10-23 | 5.600 | 5.740 | 5.570 | 5.740 | 4.923 | 70,592 |
| 2024-10-22 | 6.040 | 6.040 | 5.660 | 5.660 | 4.855 | 95,324 |
| 2024-10-21 | 6.040 | 6.100 | 5.890 | 5.890 | 5.052 | 164,179 |
| 2024-10-18 | 5.870 | 6.040 | 5.860 | 6.040 | 5.181 | 230,103 |
| 2024-10-17 | 5.840 | 5.910 | 5.740 | 5.860 | 5.026 | 145,422 |
| 2024-10-16 | 5.900 | 5.950 | 5.830 | 5.830 | 5.001 | 78,587 |
| 2024-10-15 | 5.770 | 5.950 | 5.750 | 5.870 | 5.035 | 186,977 |
| 2024-10-14 | 5.950 | 5.950 | 5.720 | 5.780 | 4.958 | 89,124 |
| 2024-10-11 | 5.780 | 5.950 | 5.750 | 5.950 | 5.104 | 71,056 |
| 2024-10-10 | 5.940 | 5.940 | 5.770 | 5.780 | 4.958 | 23,206 |
| 2024-10-09 | 5.840 | 5.950 | 5.750 | 5.910 | 5.069 | 85,485 |
| 2024-10-08 | 5.750 | 5.950 | 5.710 | 5.850 | 5.018 | 58,345 |
| 2024-10-07 | 5.950 | 5.980 | 5.770 | 5.820 | 4.992 | 81,065 |
| 2024-10-04 | 5.970 | 5.980 | 5.810 | 5.900 | 5.061 | 39,932 |
| 2024-10-03 | 6.080 | 6.120 | 5.910 | 5.910 | 5.069 | 97,639 |
| 2024-10-02 | 6.010 | 6.100 | 5.950 | 6.080 | 5.215 | 79,668 |
| 2024-10-01 | 6.000 | 6.050 | 5.900 | 6.010 | 5.155 | 307,286 |
| 2024-09-30 | 5.890 | 6.010 | 5.890 | 5.990 | 5.138 | 393,456 |
| 2024-09-27 | 6.010 | 6.020 | 5.940 | 5.950 | 5.104 | 147,643 |
| 2024-09-26 | 5.930 | 6.110 | 5.860 | 6.020 | 5.164 | 145,806 |
| 2024-09-25 | 5.800 | 5.930 | 5.780 | 5.880 | 5.044 | 64,091 |
| 2024-09-24 | 5.950 | 5.970 | 5.840 | 5.850 | 5.018 | 117,949 |
| 2024-09-23 | 5.810 | 5.980 | 5.790 | 5.950 | 5.104 | 83,381 |
| 2024-09-20 | 5.950 | 5.950 | 5.780 | 5.850 | 5.018 | 170,576 |
| 2024-09-19 | 5.810 | 6.000 | 5.790 | 5.870 | 5.035 | 139,046 |
| 2024-09-18 | 5.550 | 5.870 | 5.450 | 5.870 | 5.035 | 307,744 |
| 2024-09-17 | 5.490 | 5.520 | 5.360 | 5.520 | 4.735 | 89,795 |
| 2024-09-16 | 5.530 | 5.550 | 5.420 | 5.490 | 4.709 | 149,811 |
| 2024-09-13 | 5.430 | 5.570 | 5.430 | 5.490 | 4.709 | 139,143 |
| 2024-09-12 | 5.120 | 5.580 | 5.070 | 5.570 | 4.778 | 805,125 |
| 2024-09-11 | 5.000 | 5.050 | 4.855 | 4.900 | 4.203 | 341,715 |
| 2024-09-10 | 5.120 | 5.200 | 4.920 | 5.000 | 4.289 | 120,960 |
| 2024-09-09 | 5.260 | 5.260 | 5.080 | 5.120 | 4.392 | 84,917 |
| 2024-09-06 | 5.300 | 5.300 | 5.110 | 5.120 | 4.392 | 51,391 |
| 2024-09-05 | 5.370 | 5.370 | 5.200 | 5.200 | 4.460 | 29,915 |
| 2024-09-04 | 5.200 | 5.370 | 5.190 | 5.350 | 4.589 | 72,298 |
| 2024-09-03 | 5.470 | 5.490 | 5.250 | 5.250 | 4.503 | 59,445 |
| 2024-09-02 | 5.400 | 5.540 | 5.340 | 5.460 | 4.683 | 128,500 |
| 2024-08-30 | 5.540 | 5.540 | 5.420 | 5.470 | 4.692 | 47,534 |
| 2024-08-29 | 5.520 | 5.530 | 5.400 | 5.500 | 4.718 | 60,077 |
| 2024-08-28 | 5.410 | 5.570 | 5.250 | 5.520 | 4.735 | 123,158 |
| 2024-08-27 | 5.470 | 5.480 | 5.350 | 5.440 | 4.666 | 59,575 |
| 2024-08-26 | 5.390 | 5.480 | 5.340 | 5.340 | 4.580 | 42,985 |
| 2024-08-23 | 5.500 | 5.500 | 5.370 | 5.410 | 4.640 | 37,698 |
| 2024-08-22 | 5.600 | 5.600 | 5.400 | 5.470 | 4.692 | 37,741 |
| 2024-08-21 | 5.440 | 5.590 | 5.440 | 5.590 | 4.795 | 54,344 |
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.