Dektra SA (WSE:DKR)
Poland · Delayed Price · Currency is PLN 5.64
+0.02 (0.36%)
Last updated: Apr 15, 2026, 9:00 AM CET
Dektra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |