Dektra SA (WSE:DKR)
Poland · Delayed Price · Currency is PLN 5.88
+0.02 (0.34%)
Last updated: May 8, 2026, 10:15 AM CET
Dektra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |