Dektra SA (WSE:DKR)
Poland · Delayed Price · Currency is PLN 5.86
-0.36 (-5.79%)
Last updated: May 29, 2026, 11:40 AM CET
Dektra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.30 | 6.42 | 6.20 | 6.22 | 6.22 | -1.27% | 512 |
| May 27, 2026 | 6.26 | 6.42 | 6.26 | 6.30 | 6.30 | - | 350 |
| May 26, 2026 | 6.36 | 6.36 | 6.30 | 6.30 | 6.30 | -0.94% | 305 |
| May 25, 2026 | 6.36 | 6.36 | 6.30 | 6.36 | 6.36 | 1.27% | 783 |
| May 22, 2026 | 6.38 | 6.38 | 6.26 | 6.28 | 6.28 | -1.26% | 337 |
| May 21, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 209 |
| May 20, 2026 | 6.34 | 6.36 | 6.18 | 6.36 | 6.36 | 0.32% | 765 |
| May 19, 2026 | 6.24 | 6.34 | 6.24 | 6.34 | 6.34 | 1.60% | 1,242 |
| May 18, 2026 | 6.26 | 6.26 | 6.00 | 6.24 | 6.24 | -0.32% | 436 |
| May 15, 2026 | 6.30 | 6.30 | 6.02 | 6.26 | 6.26 | 3.99% | 165 |
| May 14, 2026 | 5.80 | 6.36 | 5.80 | 6.02 | 6.02 | 3.08% | 4,927 |
| May 13, 2026 | 5.92 | 5.92 | 5.70 | 5.84 | 5.84 | -0.68% | 344 |
| May 12, 2026 | 5.92 | 5.96 | 5.88 | 5.88 | 5.88 | -0.68% | 275 |
| May 11, 2026 | 5.86 | 5.92 | 5.86 | 5.92 | 5.92 | 0.68% | 25 |
| May 8, 2026 | 5.88 | 5.88 | 5.86 | 5.88 | 5.88 | 0.34% | 124 |
| May 7, 2026 | 5.96 | 5.96 | 5.86 | 5.86 | 5.86 | -1.35% | 111 |
| May 6, 2026 | 5.86 | 5.94 | 5.86 | 5.94 | 5.94 | -0.34% | 307 |
| May 5, 2026 | 5.82 | 5.96 | 5.82 | 5.96 | 5.96 | -0.33% | 808 |
| May 4, 2026 | 5.90 | 5.98 | 5.90 | 5.98 | 5.98 | 1.36% | 490 |
| Apr 30, 2026 | 5.96 | 5.96 | 5.70 | 5.90 | 5.90 | 2.79% | 1,294 |
| Apr 29, 2026 | 5.88 | 5.98 | 5.74 | 5.74 | 5.74 | -2.38% | 407 |
| Apr 28, 2026 | 5.94 | 5.98 | 5.72 | 5.88 | 5.88 | 0.34% | 1,334 |
| Apr 27, 2026 | 5.94 | 5.96 | 5.86 | 5.86 | 5.86 | -1.68% | 339 |
| Apr 24, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2.76% | 322 |
| Apr 23, 2026 | 5.96 | 5.96 | 5.80 | 5.80 | 5.80 | -2.68% | 121 |
| Apr 22, 2026 | 5.90 | 5.96 | 5.74 | 5.96 | 5.96 | - | 431 |
| Apr 21, 2026 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 1.02% | 2,193 |
| Apr 20, 2026 | 5.70 | 5.90 | 5.66 | 5.90 | 5.90 | 3.51% | 776 |
| Apr 17, 2026 | 5.68 | 5.86 | 5.66 | 5.70 | 5.70 | 1.06% | 817 |
| Apr 15, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.36% | 3 |
| Apr 14, 2026 | 5.72 | 5.90 | 5.62 | 5.62 | 5.62 | -1.40% | 700 |
| Apr 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2 |
| Apr 10, 2026 | 5.70 | 5.72 | 5.70 | 5.70 | 5.70 | -3.06% | 128 |
| Apr 9, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.34% | 88 |
| Apr 8, 2026 | 5.88 | 5.88 | 5.84 | 5.86 | 5.86 | 4.64% | 66 |
| Apr 7, 2026 | 5.20 | 6.00 | 5.20 | 5.60 | 5.60 | 7.69% | 2,614 |
| Apr 2, 2026 | 5.14 | 5.20 | 5.10 | 5.20 | 5.20 | 1.56% | 770 |
| Apr 1, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.79% | 371 |
| Mar 31, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.78% | 15 |
| Mar 30, 2026 | 5.06 | 5.12 | 5.04 | 5.12 | 5.12 | 1.19% | 728 |
| Mar 27, 2026 | 5.12 | 5.12 | 5.06 | 5.06 | 5.06 | -1.17% | 28 |
| Mar 26, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 3 |
| Mar 25, 2026 | 5.22 | 5.22 | 5.12 | 5.12 | 5.12 | -1.92% | 14 |
| Mar 24, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.88% | 21 |
| 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 |