Dekpol SA(PL:DEK)
zł 56.00+1.00 (+2.19%)
PL:DEK
Dekpol SA historical prices
zł 56.00
At close:+1.00 (+2.19%)
Dekpol SA (DEK) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 55.00 | 56.00 | 54.40 | 56.00 | 56.00 | +2.19% | 394 | 0.26 |
| Nov 09, 2026 | 54.80 | 55.00 | 54.00 | 55.00 | 55.00 | +0.36% | 1,009 | 0.67 |
| Nov 06, 2026 | 55.00 | 55.20 | 52.20 | 54.80 | 54.80 | -2.84% | 3,964 | 2.70 |
| Nov 05, 2026 | 57.40 | 57.40 | 56.20 | 56.40 | 56.40 | -1.74% | 368 | 0.25 |
| Nov 04, 2026 | 55.20 | 57.40 | 55.00 | 57.40 | 57.40 | +3.99% | 3,865 | 2.67 |
| Nov 03, 2026 | 55.60 | 56.00 | 55.00 | 55.20 | 55.20 | -1.43% | 1,605 | 1.12 |
| Nov 02, 2026 | 55.60 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 722 | 0.50 |
| Oct 30, 2026 | 57.00 | 57.00 | 55.60 | 57.00 | 57.00 | +0.35% | 467 | 0.32 |
| Oct 29, 2026 | 57.40 | 58.00 | 56.80 | 56.80 | 56.80 | -1.05% | 2,337 | 1.63 |
| Oct 28, 2026 | 58.00 | 58.00 | 56.20 | 57.40 | 57.40 | -0.35% | 842 | 0.59 |
| Oct 27, 2026 | 56.60 | 57.80 | 56.60 | 57.60 | 57.60 | +1.77% | 1,084 | 0.76 |
| Oct 26, 2026 | 54.80 | 56.60 | 54.80 | 56.60 | 56.60 | +2.17% | 644 | 0.43 |
| Oct 23, 2026 | 55.80 | 55.80 | 53.40 | 55.40 | 55.40 | -1.42% | 2,794 | 1.93 |
| Oct 22, 2026 | 58.00 | 58.60 | 56.20 | 56.20 | 56.20 | -3.10% | 2,821 | 2.00 |
| Oct 21, 2026 | 58.20 | 58.80 | 57.80 | 58.00 | 58.00 | -0.68% | 1,325 | 0.94 |
| Oct 20, 2026 | 59.20 | 59.20 | 57.80 | 58.40 | 58.40 | -1.35% | 1,392 | 0.98 |
| Oct 19, 2026 | 60.80 | 60.80 | 56.40 | 59.20 | 59.20 | -2.95% | 3,952 | 2.85 |
| Oct 16, 2026 | 62.20 | 62.20 | 60.60 | 61.00 | 61.00 | -1.29% | 1,430 | 1.04 |
| Oct 15, 2026 | 61.80 | 61.80 | 61.40 | 61.80 | 61.80 | +0.65% | 322 | 0.23 |
| Oct 14, 2026 | 61.60 | 62.00 | 61.40 | 61.40 | 61.40 | +0.66% | 462 | 0.33 |
| Oct 13, 2026 | 60.80 | 61.80 | 60.80 | 61.00 | 61.00 | -0.33% | 538 | 0.39 |
| Oct 12, 2026 | 62.40 | 62.40 | 60.80 | 61.20 | 61.20 | -1.29% | 918 | 0.66 |
| Oct 09, 2026 | 61.80 | 62.40 | 61.80 | 62.00 | 62.00 | +0.32% | 1,081 | 0.78 |
| Oct 08, 2026 | 62.00 | 62.00 | 61.80 | 61.80 | 61.80 | -1.90% | 874 | 0.63 |
| Oct 07, 2026 | 63.40 | 63.40 | 61.80 | 63.00 | 63.00 | +0.64% | 833 | 0.59 |
| Oct 06, 2026 | 63.40 | 63.40 | 62.60 | 62.60 | 62.60 | -1.26% | 1,104 | 0.78 |
| Oct 05, 2026 | 61.80 | 64.80 | 61.80 | 63.40 | 63.40 | 0.00% | 1,064 | 0.75 |
| Oct 02, 2026 | 63.60 | 63.60 | 62.00 | 63.40 | 63.40 | +0.32% | 519 | 0.36 |
| Oct 01, 2026 | 63.60 | 64.00 | 63.20 | 63.20 | 63.20 | -0.32% | 1,536 | 1.08 |
| Sep 30, 2026 | 63.20 | 63.60 | 62.20 | 63.40 | 63.40 | +0.32% | 578 | 0.40 |
| Sep 29, 2026 | 61.80 | 63.40 | 61.80 | 63.20 | 63.20 | +2.60% | 4,426 | 3.16 |
| Sep 28, 2026 | 61.00 | 61.80 | 60.40 | 61.60 | 61.60 | +1.32% | 2,088 | 1.51 |
| Sep 25, 2026 | 60.80 | 61.00 | 60.40 | 60.80 | 60.80 | -0.98% | 206 | 0.15 |
| Sep 24, 2026 | 61.00 | 61.40 | 60.20 | 61.40 | 61.40 | -0.32% | 2,017 | 1.47 |
| Sep 23, 2026 | 61.80 | 62.80 | 59.00 | 61.60 | 61.60 | -0.96% | 6,210 | 4.84 |
| Sep 22, 2026 | 65.60 | 66.00 | 61.40 | 62.20 | 62.20 | -9.59% | 13,954 | 12.83 |
| Sep 21, 2026 | 66.60 | 68.80 | 66.60 | 68.80 | 68.80 | +0.88% | 882 | 0.81 |
| Sep 18, 2026 | 66.00 | 68.20 | 66.00 | 68.20 | 68.20 | +2.10% | 1,195 | 1.05 |
| Sep 17, 2026 | 67.00 | 67.00 | 66.00 | 66.80 | 66.80 | -0.60% | 953 | 0.80 |
| Sep 16, 2026 | 67.00 | 67.20 | 66.60 | 67.20 | 67.20 | -2.04% | 998 | 0.83 |
| Sep 15, 2026 | 68.20 | 69.00 | 66.20 | 68.60 | 68.60 | -0.58% | 1,221 | 1.01 |
| Sep 14, 2026 | 69.60 | 69.60 | 68.40 | 69.00 | 69.00 | -1.43% | 1,241 | 1.03 |
| Sep 11, 2026 | 70.00 | 70.40 | 69.80 | 70.00 | 70.00 | -0.57% | 681 | 0.55 |
| Sep 10, 2026 | 70.60 | 71.00 | 70.40 | 70.40 | 70.40 | 0.00% | 1,062 | 0.86 |
| Sep 09, 2026 | 70.20 | 70.60 | 69.20 | 70.40 | 70.40 | 0.00% | 707 | 0.55 |
| Sep 08, 2026 | 70.60 | 71.00 | 70.00 | 70.40 | 70.40 | -1.12% | 659 | 0.50 |
| Sep 07, 2026 | 71.60 | 71.60 | 70.00 | 71.20 | 71.20 | -0.84% | 1,496 | 1.11 |
| Sep 04, 2026 | 71.40 | 71.80 | 71.40 | 71.80 | 71.80 | +0.28% | 194 | 0.14 |
| Sep 03, 2026 | 71.80 | 71.80 | 70.60 | 71.60 | 71.60 | -0.28% | 376 | 0.27 |
| Sep 02, 2026 | 72.60 | 72.60 | 70.00 | 71.80 | 71.80 | -0.55% | 1,152 | 0.77 |
