Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Warsaw - Delayed Quote PLN

Dom Development S.A. (DOM.WA)

Compare
209.00
+7.50
+(3.72%)
At close: February 21 at 5:01:36 PM GMT+1
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025202.00209.00202.00209.00209.002,296
Feb 20, 2025204.00206.00201.50201.50201.501,964
Feb 19, 2025206.00210.00203.00206.00206.004,057
Feb 18, 2025196.00209.50196.00205.50205.505,339
Feb 17, 2025200.00202.00194.00195.00195.006,954
Feb 14, 2025204.00204.00198.40200.00200.005,049
Feb 13, 2025205.50206.00202.00204.00204.006,418
Feb 12, 2025206.00206.50200.50203.50203.504,499
Feb 11, 2025207.50207.50202.00204.50204.505,609
Feb 10, 2025206.50207.50203.00205.00205.003,187
Feb 7, 2025210.00210.00204.50205.50205.502,662
Feb 6, 2025209.50211.00207.00208.00208.001,686
Feb 5, 2025214.00214.00206.50208.00208.003,508
Feb 4, 2025210.00214.00205.00214.00214.003,623
Feb 3, 2025211.00213.00209.50211.00211.003,035
Jan 31, 2025210.50216.00209.00213.00213.003,437
Jan 30, 2025207.50211.00205.50210.00210.002,837
Jan 29, 2025203.00210.00200.50208.00208.003,467
Jan 28, 2025201.00204.00199.60203.00203.002,269
Jan 27, 2025204.00206.00199.40201.00201.001,501
Jan 24, 2025199.00207.50199.00204.00204.004,479
Jan 23, 2025193.20198.00192.60198.00198.0048,572
Jan 22, 2025192.80197.80191.40192.60192.609,139
Jan 21, 2025190.00196.60190.00193.00193.003,823
Jan 20, 2025187.00195.00186.00190.60190.606,127
Jan 17, 2025187.00192.20186.00188.00188.004,625
Jan 16, 2025188.00189.60187.00187.00187.004,605
Jan 15, 2025190.00192.80186.80187.40187.403,036
Jan 14, 2025192.60193.80188.60188.80188.803,033
Jan 13, 2025194.00195.60190.20192.60192.603,541
Jan 10, 2025191.00194.20191.00194.20194.203,937
Jan 9, 2025191.00193.60190.00190.00190.001,448
Jan 8, 2025194.00194.80190.20191.00191.002,742
Jan 7, 2025191.00196.60191.00192.40192.404,142
Jan 3, 2025187.80192.00187.00190.00190.0011,674
Jan 2, 2025182.40190.00181.80187.80187.807,015
Dec 30, 2024181.40193.00181.40182.20182.205,966
Dec 27, 2024188.20190.00182.80182.80182.808,148
Dec 23, 2024187.80192.40182.20188.20188.205,550
Dec 20, 2024191.00195.00181.00187.80187.8012,597
Dec 19, 2024186.00193.80186.00191.00191.005,146
Dec 18, 2024185.00196.40185.00186.00186.008,263
Dec 17, 2024195.00195.20184.40185.00185.008,996
Dec 16, 2024193.00195.60191.40193.40193.403,824
Dec 13, 2024193.00198.20191.00193.00193.006,107
Dec 12, 2024191.00194.80191.00191.00191.002,743
Dec 11, 2024 6.00 Dividend
Dec 11, 2024194.40199.20189.00191.60191.605,638
Dec 10, 2024205.00205.00196.60198.40192.409,088
Dec 9, 2024207.50209.00204.00206.00199.775,418
Dec 6, 2024210.00212.00205.00207.00200.7410,941
Dec 5, 2024210.00211.50206.00209.00202.683,404
Dec 4, 2024205.00210.00203.50210.00203.653,570
Dec 3, 2024203.00206.00201.00205.50199.291,942
Dec 2, 2024200.00206.00196.60204.00197.833,745
Nov 29, 2024197.60199.60195.20197.00191.043,596
Nov 28, 2024196.80198.00192.40197.00191.044,460
Nov 27, 2024200.00202.50192.40196.80190.857,794
Nov 26, 2024196.00199.00195.20198.80192.791,632
Nov 25, 2024198.00200.00196.00196.20190.274,597
Nov 22, 2024199.00202.50197.60198.00192.014,322
Nov 21, 2024199.00201.50198.00198.00192.014,407
Nov 20, 2024201.00205.00198.20199.20193.182,985
Nov 19, 2024204.00209.00199.00200.00193.959,753
Nov 18, 2024205.00208.00198.60198.80192.794,648
Nov 15, 2024199.40210.00199.20210.00203.655,710
Nov 14, 2024195.00201.50194.40199.40193.375,927
Nov 13, 2024194.60195.00192.80193.60187.752,004
Nov 12, 2024194.80194.80192.00193.60187.758,717
Nov 8, 2024194.80194.80192.80194.80188.911,568
Nov 7, 2024193.00194.80192.40194.80188.911,194
Nov 6, 2024192.00194.80191.20193.00187.162,384
Nov 5, 2024194.00194.00191.00191.80186.002,214
Nov 4, 2024190.20194.00185.60194.00188.134,403
Oct 31, 2024185.40192.00185.40190.20184.455,243
Oct 30, 2024188.80192.60185.60187.00181.3417,195
Oct 29, 2024193.00194.00188.40188.80183.099,531
Oct 28, 2024193.80194.60190.80193.00187.1618,181
Oct 25, 2024195.00196.00193.00193.80187.942,077
Oct 24, 2024195.00197.80192.20195.00189.101,556
Oct 23, 2024194.00196.60190.80195.00189.102,191
Oct 22, 2024199.80199.80191.20192.00186.194,796
Oct 21, 2024195.20199.00194.20195.20189.3030,432
Oct 18, 2024193.60195.00191.20195.00189.102,557
Oct 17, 2024192.00195.00191.00195.00189.102,689
Oct 16, 2024192.20193.00189.80192.00186.193,839
Oct 15, 2024188.00192.00187.20192.00186.192,770
Oct 14, 2024193.00193.40188.20188.40182.701,345
Oct 11, 2024189.80197.00188.40193.40187.551,759
Oct 10, 2024192.00192.00188.60188.60182.90715
Oct 9, 2024189.00193.20187.40192.00186.191,988
Oct 8, 2024186.40190.80186.40190.20184.451,107
Oct 7, 2024192.20192.40188.40190.00184.252,001
Oct 4, 2024188.20192.20186.60192.20186.394,831
Oct 3, 2024188.60190.80186.80188.20182.5111,880
Oct 2, 2024187.00191.00184.00188.80183.094,687
Oct 1, 2024189.00190.60181.40188.00182.313,718
Sep 30, 2024190.00191.00188.00190.40184.644,890
Sep 27, 2024187.40191.60187.40189.80184.065,757
Sep 26, 2024181.80189.00181.80187.00181.343,748
Sep 25, 2024181.40182.80178.40182.40176.8812,939
Sep 24, 2024178.60182.00178.60178.60173.203,787
Sep 23, 2024175.80178.40174.00178.00172.623,817
Sep 20, 2024174.20179.40170.60176.00170.6810,244
Sep 19, 2024175.00177.80172.20177.80172.422,331
Sep 18, 2024170.40175.00169.20174.40169.131,970
Sep 17, 2024169.20171.80166.60170.00164.865,575
Sep 16, 2024165.00171.80164.00171.80166.601,727
Sep 13, 2024168.00169.00163.40167.00161.957,670
Sep 12, 2024165.20167.80163.20166.00160.982,607
Sep 11, 2024165.00169.80162.20165.00160.016,181
Sep 10, 2024169.00169.80166.00167.80162.731,959
Sep 9, 2024172.00172.80167.20169.00163.892,586
Sep 6, 2024173.00175.00169.00172.80167.572,746
Sep 5, 2024172.20175.80170.60173.00167.772,869
Sep 4, 2024170.00174.40169.60174.40169.132,854
Sep 3, 2024170.00175.80169.20175.00169.716,934
Sep 2, 2024169.00170.00165.20170.00164.865,396
Aug 30, 2024167.00169.00162.40169.00163.892,309
Aug 29, 2024158.80167.00154.60165.00160.0115,844
Aug 28, 2024156.40159.20155.00157.00152.254,872
Aug 27, 2024154.80156.60153.00154.40149.732,656
Aug 26, 2024155.00159.00153.20154.60149.921,572
Aug 23, 2024156.40159.80152.60152.60147.992,446
Aug 22, 2024159.20162.40156.20156.20151.482,094
Aug 21, 2024159.40161.60156.00160.00155.161,143
Aug 20, 2024161.00165.80158.00158.00153.221,616
Aug 19, 2024164.60164.60159.00160.00155.163,554
Aug 16, 2024160.00166.00158.60164.80159.822,052
Aug 14, 2024161.20163.80159.00159.00154.192,372
Aug 13, 2024165.00165.80161.40162.20157.291,051
Aug 12, 2024167.20167.60164.60164.80159.821,805
Aug 9, 2024167.00167.80164.20167.20162.145,330
Aug 8, 2024162.60165.00159.40165.00160.019,238
Aug 7, 2024159.00163.20158.00162.20157.293,530
Aug 6, 2024154.80158.80153.80157.40152.646,524
Aug 5, 2024161.80161.80152.40153.80149.1516,838
Aug 2, 2024165.00168.40164.60165.00160.014,591
Aug 1, 2024168.00168.00165.00165.00160.012,832
Jul 31, 2024169.40170.00167.80168.80163.701,107
Jul 30, 2024165.20170.00165.20167.60162.532,854
Jul 29, 2024163.40168.80163.40165.20160.208,122
Jul 26, 2024162.80166.80162.20163.40158.462,322
Jul 25, 2024167.40170.00160.60162.80157.884,313
Jul 24, 2024170.40172.20165.00165.40160.403,191
Jul 23, 2024172.80174.80171.00171.00165.838,367
Jul 22, 2024175.00175.00168.00173.00167.779,317
Jul 19, 2024171.80173.80168.60173.80168.546,506
Jul 18, 2024172.00173.00171.00172.40167.191,381
Jul 17, 2024173.00174.00167.20170.00164.863,259
Jul 16, 2024178.20178.20175.00176.00170.68854
Jul 15, 2024180.80181.80177.60178.20172.813,462
Jul 12, 2024179.40182.00179.40180.00174.563,573
Jul 11, 2024178.20179.40176.40179.00173.591,231
Jul 10, 2024175.40178.80171.40178.00172.628,481
Jul 9, 2024174.00178.40173.40175.00169.7110,848
Jul 8, 2024177.80178.00171.80176.40171.073,880
Jul 5, 2024171.80178.60171.80176.00170.684,080
Jul 4, 2024167.20174.40165.00173.00167.7718,109
Jul 3, 2024171.80171.80163.40168.00162.9221,740
Jul 2, 2024175.80177.80170.20170.20165.051,997
Jul 1, 2024179.00179.00170.00175.80170.486,843
Jun 28, 2024179.00180.00175.00175.20169.902,741
Jun 27, 2024180.00180.80176.20176.20170.8713,235
Jun 26, 2024176.60179.60176.20179.60174.176,410
Jun 25, 2024 6.50 Dividend
Jun 25, 2024177.80178.80175.00176.60171.2611,047
Jun 24, 2024184.60185.60181.20182.20170.391,852
Jun 21, 2024180.40185.00176.00185.00173.007,979
Jun 20, 2024179.40180.00178.00180.00168.333,017
Jun 19, 2024176.20179.80176.20178.00166.4649,137
Jun 18, 2024179.00179.60177.20177.80166.276,454
Jun 17, 2024179.80179.80177.20178.00166.463,722
Jun 14, 2024185.80187.80180.00180.80169.082,341
Jun 13, 2024183.00194.80183.00183.60171.702,908
Jun 12, 2024177.80185.00177.80182.60170.761,376
Jun 11, 2024178.40178.80177.20177.60166.082,639
Jun 10, 2024179.00180.00178.00178.40166.832,286
Jun 7, 2024179.60180.60172.80178.00166.466,815
Jun 6, 2024182.20182.20178.80179.60167.96821
Jun 5, 2024181.00182.20179.60180.20168.522,293
Jun 4, 2024189.00190.80178.00181.40169.6429,152
Jun 3, 2024187.60189.00185.80187.00174.881,443
May 31, 2024179.00189.00170.00185.00173.0012,476
May 29, 2024192.00192.00180.00180.00168.338,042
May 28, 2024195.00201.00193.00193.00180.493,004
May 27, 2024204.50208.00194.00195.80183.1011,009
May 24, 2024205.00208.00204.00205.50192.182,801
May 23, 2024200.00204.00200.00204.00190.772,073
May 22, 2024200.00202.00199.00200.00187.031,471
May 21, 2024200.00203.50197.20201.00187.977,003
May 20, 2024193.00204.00193.00200.00187.0323,172
May 17, 2024189.20194.00187.20192.40179.933,003
May 16, 2024187.00191.00185.80189.20176.933,817
May 15, 2024182.20186.20181.40185.40173.382,031
May 14, 2024183.00183.00181.20182.20170.391,919
May 13, 2024177.60183.00177.60182.40170.572,576
May 10, 2024181.00181.00176.80177.40165.902,213
May 9, 2024180.00181.00174.60179.00167.392,486
May 8, 2024180.00180.20176.00179.60167.966,514
May 7, 2024180.00180.80179.00180.00168.334,575
May 6, 2024181.20181.80179.40180.00168.332,382
May 2, 2024176.40181.40175.40180.40168.701,413
Apr 30, 2024177.00177.00174.20176.40164.961,669
Apr 29, 2024175.00177.00175.00176.60165.152,042
Apr 26, 2024174.80175.00173.00174.00162.728,523
Apr 25, 2024178.00178.60171.20173.80162.537,105
Apr 24, 2024180.00181.00178.40178.40166.832,037
Apr 23, 2024180.60181.80179.20180.00168.335,427
Apr 22, 2024180.00181.80179.60180.60168.893,857
Apr 19, 2024181.00181.00179.20180.60168.891,996
Apr 18, 2024180.60182.80180.60181.40169.641,866
Apr 17, 2024180.60182.80180.00180.60168.897,837
Apr 16, 2024180.80182.00179.40180.80169.0819,076
Apr 15, 2024179.20182.00179.00180.80169.086,819
Apr 12, 2024181.00182.00179.00179.00167.397,722
Apr 11, 2024180.00180.60179.00180.20168.526,306
Apr 10, 2024178.60181.00178.40180.60168.891,797
Apr 9, 2024179.60181.80178.00178.40166.833,515
Apr 8, 2024176.00182.00176.00179.40167.771,606
Apr 5, 2024182.00182.00174.00174.00162.725,296
Apr 4, 2024180.00182.80180.00182.40170.574,439
Apr 3, 2024177.00179.40176.00179.00167.391,903
Apr 2, 2024175.40178.00174.00177.00165.522,373
Mar 28, 2024176.00176.80173.40175.40164.031,380
Mar 27, 2024164.80175.80164.00175.80164.405,706
Mar 26, 2024170.80172.00164.00164.00153.3713,829
Mar 25, 2024178.00179.60170.60170.60159.5420,252
Mar 22, 2024177.80179.80174.40178.00166.465,682
Mar 21, 2024173.80178.20170.20178.20166.657,832
Mar 20, 2024168.80175.00166.60172.40161.2212,525
Mar 19, 2024168.80170.00165.60168.00157.111,924
Mar 18, 2024170.00170.00165.00170.00158.983,597
Mar 15, 2024167.80170.00158.60170.00158.988,022
Mar 14, 2024165.60167.60164.40167.20156.364,365
Mar 13, 2024164.80164.80164.00164.40153.741,415
Mar 12, 2024166.20166.20162.80164.60153.931,379
Mar 11, 2024159.80166.40158.40166.40155.614,740
Mar 8, 2024158.60159.80156.20159.80149.441,572
Mar 7, 2024158.40159.60157.80158.60148.323,277
Mar 6, 2024159.00159.40157.80158.00147.761,168
Mar 5, 2024157.00159.80157.00157.80147.572,044
Mar 4, 2024157.40159.00157.00158.60148.322,991
Mar 1, 2024156.20157.80156.20157.60147.382,643
Feb 29, 2024154.60158.00154.20158.00147.762,149
Feb 28, 2024153.20156.00153.20154.00144.013,441
Feb 27, 2024157.80157.80153.00154.40144.396,072
Feb 26, 2024157.20158.00156.00156.40146.261,461
Feb 23, 2024155.00159.00154.40159.00148.693,687
Feb 22, 2024153.80156.40153.80155.20145.142,015
Feb 21, 2024156.60157.60152.80153.00143.084,591