Dektra SA (WSE:DKR)
Poland · Delayed Price · Currency is PLN 5.22
-0.10 (-1.88%)
Last updated: Mar 24, 2026, 2:20 PM CET
Dektra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 5.00 | 5.32 | 5.00 | 5.32 | 5.32 | 1.14% | 184 |
| Mar 20, 2026 | 4.90 | 5.26 | 4.90 | 5.26 | 5.26 | 0.38% | 429 |
| Mar 19, 2026 | 4.91 | 5.24 | 4.90 | 5.24 | 5.24 | - | 463 |
| Mar 18, 2026 | 5.24 | 5.24 | 4.90 | 5.24 | 5.24 | -0.38% | 553 |
| Mar 17, 2026 | 5.26 | 5.26 | 5.24 | 5.26 | 5.26 | - | 102 |
| Mar 16, 2026 | 5.50 | 5.50 | 4.90 | 5.26 | 5.26 | -4.36% | 4,389 |
| Mar 13, 2026 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | 1.85% | 21 |
| Mar 12, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | - | 296 |
| Mar 11, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | - | 112 |
| Mar 10, 2026 | 5.40 | 5.46 | 5.40 | 5.40 | 5.40 | - | 1,254 |
| Mar 9, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -0.37% | 280 |
| Mar 6, 2026 | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | 0.37% | 130 |
| Mar 5, 2026 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -1.82% | 106 |
| Mar 4, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 3.00% | 1,012 |
| Mar 3, 2026 | 5.32 | 5.42 | 5.32 | 5.34 | 5.34 | -1.11% | 45 |
| Mar 2, 2026 | 5.32 | 5.44 | 5.32 | 5.40 | 5.40 | -0.74% | 63 |
| Feb 27, 2026 | 5.38 | 5.50 | 5.38 | 5.44 | 5.44 | 1.12% | 958 |
| Feb 26, 2026 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -1.82% | 293 |
| Feb 25, 2026 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | - | 50 |
| Feb 24, 2026 | 5.22 | 5.48 | 5.22 | 5.48 | 5.48 | -0.36% | 6 |
| Feb 23, 2026 | 5.18 | 5.52 | 5.18 | 5.50 | 5.50 | 7.42% | 1,532 |
| Feb 20, 2026 | 5.24 | 5.24 | 5.12 | 5.12 | 5.12 | - | 260 |
| Feb 19, 2026 | 5.20 | 5.24 | 5.10 | 5.12 | 5.12 | -0.78% | 430 |
| Feb 17, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.27% | 20 |
| Feb 16, 2026 | 5.28 | 5.28 | 5.12 | 5.28 | 5.28 | -0.75% | 647 |
| Feb 13, 2026 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 4.31% | 35 |
| Feb 12, 2026 | 5.12 | 5.32 | 5.10 | 5.10 | 5.10 | -4.14% | 2,464 |
| Feb 11, 2026 | 5.32 | 5.32 | 5.12 | 5.32 | 5.32 | 2.31% | 410 |
| Feb 10, 2026 | 5.30 | 5.34 | 5.20 | 5.20 | 5.20 | -0.76% | 153 |
| Feb 9, 2026 | 5.30 | 5.30 | 5.24 | 5.24 | 5.24 | 0.77% | 3 |
| Feb 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 5 |
| Feb 5, 2026 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | -0.76% | 1,944 |
| Feb 4, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 590 |
| Feb 3, 2026 | 5.24 | 5.32 | 5.22 | 5.24 | 5.24 | 0.38% | 304 |
| Feb 2, 2026 | 5.32 | 5.32 | 5.22 | 5.22 | 5.22 | -1.88% | 394 |
| Jan 30, 2026 | 5.32 | 5.34 | 5.20 | 5.32 | 5.32 | -0.75% | 1,265 |
| Jan 29, 2026 | 5.36 | 5.36 | 5.34 | 5.36 | 5.36 | 2.68% | 260 |
| Jan 28, 2026 | 5.36 | 5.36 | 5.22 | 5.22 | 5.22 | -2.61% | 42 |
| Jan 27, 2026 | 5.36 | 5.36 | 5.28 | 5.36 | 5.36 | - | 275 |
| Jan 26, 2026 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 1.13% | 1,058 |
| Jan 23, 2026 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | -1.12% | 50 |
| Jan 22, 2026 | 5.32 | 5.36 | 5.32 | 5.36 | 5.36 | - | 71 |
| Jan 21, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 10 |
| Jan 20, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.37% | 18 |
| Jan 19, 2026 | 5.38 | 5.38 | 5.22 | 5.34 | 5.34 | -1.11% | 165 |
| Jan 16, 2026 | 5.36 | 5.40 | 5.36 | 5.40 | 5.40 | 0.75% | 415 |
| Jan 15, 2026 | 5.52 | 5.52 | 5.04 | 5.36 | 5.36 | -7.27% | 4,342 |
| Jan 14, 2026 | 5.40 | 5.78 | 5.40 | 5.78 | 5.78 | 10.73% | 640 |
| Jan 13, 2026 | 6.30 | 6.30 | 5.22 | 5.22 | 5.22 | -16.88% | 2,637 |
| Jan 12, 2026 | 5.18 | 6.28 | 5.18 | 6.28 | 6.28 | 16.30% | 1,796 |