Dektra SA (WSE:DKR)
Poland · Delayed Price · Currency is PLN 6.00
+0.02 (0.33%)
At close: Jun 19, 2026
Dektra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5.96 | 6.02 | 5.96 | 6.00 | 6.00 | 0.33% | 94 |
| Jun 18, 2026 | 5.98 | 5.98 | 5.72 | 5.98 | 5.98 | 1.36% | 165 |
| Jun 17, 2026 | 5.86 | 5.98 | 5.86 | 5.90 | 5.90 | 1.72% | 252 |
| Jun 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.02% | 15 |
| Jun 15, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | 73 |
| Jun 12, 2026 | 5.80 | 5.88 | 5.60 | 5.86 | 5.86 | -3.62% | 1,019 |
| Jun 11, 2026 | 5.84 | 6.08 | 5.76 | 6.08 | 6.08 | 4.11% | 759 |
| Jun 10, 2026 | 5.86 | 5.86 | 5.68 | 5.84 | 5.84 | -0.34% | 72 |
| Jun 9, 2026 | 5.86 | 5.86 | 5.68 | 5.86 | 5.86 | -0.34% | 33 |
| Jun 8, 2026 | 5.68 | 5.88 | 5.68 | 5.88 | 5.88 | 2.44% | 217 |
| Jun 5, 2026 | 5.58 | 5.74 | 5.58 | 5.74 | 5.74 | 3.24% | 130 |
| Jun 3, 2026 | 5.80 | 5.80 | 5.56 | 5.56 | 5.56 | -4.79% | 42 |
| Jun 2, 2026 | 5.54 | 5.88 | 5.50 | 5.84 | 5.84 | 0.69% | 295 |
| Jun 1, 2026 | 5.62 | 5.80 | 5.50 | 5.80 | 5.80 | 3.57% | 1,692 |
| May 29, 2026 | 6.20 | 6.20 | 5.18 | 5.60 | 5.60 | -9.97% | 1,996 |
| 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 |