Warsaw - Delayed Quote
PLN
Dom Development S.A. (DOM.WA)
241.50
-0.50
(-0.21%)
At close: November 6 at 4:59:55 PM GMT+1
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
242.50
242.50
238.00
241.50
241.50
2,955
Nov 5, 2026
241.50
245.00
238.00
242.00
242.00
9,708
Nov 4, 2026
240.00
244.00
237.50
238.00
238.00
5,437
Nov 3, 2026
240.00
241.50
234.00
239.50
239.50
8,813
Nov 2, 2026
243.00
243.00
237.00
240.50
240.50
5,511
Oct 30, 2026
243.00
246.50
239.00
243.00
243.00
5,498
Oct 29, 2026
245.00
249.50
242.50
242.50
242.50
2,732
Oct 28, 2026
246.50
249.00
243.00
245.00
245.00
5,423
Oct 27, 2026
244.00
246.00
241.00
246.00
246.00
3,864
Oct 26, 2026
242.00
244.50
239.50
242.00
242.00
2,246
Oct 23, 2026
243.00
246.00
240.00
240.00
240.00
5,163
Oct 22, 2026
242.00
242.00
238.00
240.00
240.00
6,057
Oct 21, 2026
246.00
246.00
239.00
240.00
240.00
8,788
Oct 20, 2026
246.00
246.50
235.00
246.00
246.00
12,648
Oct 19, 2026
240.00
242.00
237.00
240.50
240.50
7,297
Oct 16, 2026
236.00
240.00
235.00
238.50
238.50
2,580
Oct 15, 2026
236.00
239.50
232.00
235.00
235.00
4,460
Oct 14, 2026
236.00
240.00
234.00
234.50
234.50
4,826
Oct 13, 2026
242.00
247.00
234.50
235.00
235.00
7,536
Oct 12, 2026
237.50
245.00
236.50
242.00
242.00
14,305
Oct 9, 2026
233.00
240.00
233.00
237.50
237.50
10,613
Oct 8, 2026
230.00
237.00
230.00
232.00
232.00
8,426
Oct 7, 2026
233.00
234.00
226.00
227.50
227.50
8,872
Oct 6, 2026
222.00
222.00
222.00
222.00
222.00
-
Oct 5, 2026
222.00
222.00
222.00
222.00
222.00
-
Oct 2, 2026
225.00
225.50
220.50
222.00
222.00
5,691
Oct 1, 2026
225.00
228.50
223.00
223.00
223.00
7,091
Sep 30, 2026
226.00
232.00
224.50
228.50
228.50
7,509
Sep 29, 2026
225.00
231.00
223.00
224.50
224.50
9,377
Sep 28, 2026
227.00
229.50
225.00
225.00
225.00
3,336
Sep 25, 2026
229.00
232.50
227.00
227.00
227.00
9,183
Sep 24, 2026
226.00
231.00
224.50
229.00
229.00
7,260
Sep 23, 2026
228.00
231.00
225.00
226.00
226.00
8,412
Sep 22, 2026
229.50
232.50
227.00
228.00
228.00
7,222
Sep 21, 2026
224.50
232.00
223.50
228.50
228.50
11,589
Sep 18, 2026
228.00
230.00
224.00
224.00
224.00
20,710
Sep 17, 2026
229.50
230.00
226.50
228.00
228.00
14,236
Sep 16, 2026
234.00
234.50
227.00
228.00
228.00
8,076
Sep 15, 2026
234.50
237.50
230.50
233.00
233.00
70,222
Sep 14, 2026
239.00
242.00
234.50
235.50
235.50
5,026
Sep 11, 2026
244.00
244.00
236.50
240.00
240.00
37,701
Sep 10, 2026
248.00
248.00
239.50
240.00
240.00
28,846
Sep 9, 2026
252.00
252.00
246.00
247.50
247.50
24,339
Sep 8, 2026
246.00
252.00
243.00
249.50
249.50
6,429
Sep 7, 2026
244.00
248.00
240.00
245.50
245.50
5,410
Sep 4, 2026
247.00
247.00
240.00
243.00
243.00
3,019
Sep 3, 2026
239.00
243.50
237.50
242.00
242.00
3,115
Sep 2, 2026
239.00
240.50
233.00
240.00
240.00
21,959
Sep 1, 2026
238.00
241.00
235.00
238.50
238.50
33,126
Aug 31, 2026
242.50
243.00
236.00
238.00
238.00
3,446
Aug 28, 2026
244.00
244.50
239.00
243.00
243.00
3,830
Aug 27, 2026
249.00
250.00
238.00
245.00
245.00
7,812
Aug 26, 2026
250.50
253.00
248.00
248.50
248.50
13,057
Aug 25, 2026
250.00
251.00
247.50
250.50
250.50
1,584
Aug 24, 2026
251.00
251.00
247.50
250.50
250.50
2,104
Aug 21, 2026
251.00
253.00
249.00
251.00
251.00
8,376
Aug 20, 2026
252.50
253.50
250.50
251.00
251.00
2,274
Aug 19, 2026
252.50
254.00
250.50
252.00
252.00
6,131
Aug 18, 2026
256.50
257.50
252.50
252.50
252.50
4,159
Aug 17, 2026
258.50
258.50
255.00
257.00
257.00
3,725
Aug 14, 2026
258.50
259.00
256.00
258.50
258.50
11,917
Aug 13, 2026
254.50
259.00
254.00
259.00
259.00
4,358
Aug 12, 2026
255.50
257.00
253.50
254.00
254.00
13,316
Aug 11, 2026
253.00
255.50
253.00
255.50
255.50
4,652
Aug 10, 2026
253.00
255.00
250.00
253.00
253.00
2,698
Aug 7, 2026
251.50
255.00
249.50
250.00
250.00
6,306
Aug 6, 2026
253.00
253.50
247.00
249.50
249.50
11,156
Aug 5, 2026
260.00
261.00
250.00
252.00
252.00
32,986
Aug 4, 2026
259.00
260.00
253.00
260.00
260.00
5,588
Aug 3, 2026
257.50
260.00
254.00
260.00
260.00
7,304
Jul 31, 2026
258.00
258.00
253.50
257.00
257.00
1,687
Jul 30, 2026
252.00
257.50
252.00
257.00
257.00
31,368
Jul 29, 2026
252.00
257.00
252.00
256.50
256.50
2,249
Jul 28, 2026
257.50
258.50
254.00
256.50
256.50
5,595
Jul 27, 2026
253.00
258.00
253.00
256.50
256.50
1,816
Jul 24, 2026
254.50
256.50
252.50
255.50
255.50
9,719
Jul 23, 2026
258.00
258.00
249.50
255.00
255.00
5,791
Jul 22, 2026
255.00
260.00
253.50
260.00
260.00
5,790
Jul 21, 2026
249.50
255.50
249.50
255.00
255.00
5,205
Jul 20, 2026
253.00
257.50
249.00
252.00
252.00
7,443
Jul 17, 2026
256.50
258.50
254.00
255.00
255.00
13,639
Jul 16, 2026
254.00
258.00
254.00
257.00
257.00
5,133
Jul 15, 2026
255.00
257.50
254.00
254.50
254.50
14,137
Jul 14, 2026
256.00
256.50
254.00
255.00
255.00
2,049
Jul 13, 2026
254.00
256.00
252.50
256.00
256.00
3,045
Jul 10, 2026
250.50
255.00
250.00
253.00
253.00
2,136
Jul 9, 2026
256.00
256.50
250.50
250.50
250.50
4,712
Jul 8, 2026
251.50
255.00
249.00
255.00
255.00
21,951
Jul 7, 2026
251.00
256.00
248.50
250.00
250.00
15,881
Jul 6, 2026
249.00
252.00
246.00
249.50
249.50
16,643
Jul 3, 2026
245.00
250.00
242.50
249.00
249.00
4,944
Jul 2, 2026
241.00
246.00
240.50
245.00
245.00
6,225
Jul 1, 2026
242.00
244.00
240.50
242.50
242.50
2,358
Jun 30, 2026
237.50
242.00
234.00
239.00
239.00
8,906
Jun 29, 2026
243.50
244.00
233.00
237.50
237.50
9,055
Jun 26, 2026
243.00
246.00
242.00
243.00
243.00
1,346
Jun 25, 2026
243.50
249.00
243.00
246.00
246.00
1,664
Jun 24, 2026
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
246.50
246.50
241.00
243.50
243.50
5,557
Jun 23, 2026
246.50
256.00
241.50
253.00
246.00
7,456
Jun 22, 2026
239.50
247.00
239.00
246.00
239.19
7,160
Jun 19, 2026
246.50
246.50
240.00
240.00
233.36
12,215
Jun 18, 2026
247.00
247.00
242.00
244.50
237.74
6,658
Jun 17, 2026
250.00
253.00
244.50
247.00
240.17
6,091
Jun 16, 2026
249.50
254.00
249.00
249.00
242.11
4,087
Jun 15, 2026
247.00
255.00
245.50
249.50
242.60
19,895
Jun 12, 2026
244.00
247.00
243.00
246.00
239.19
3,173
Jun 11, 2026
242.00
245.50
240.50
243.00
236.28
4,102
Jun 10, 2026
248.50
249.00
241.50
245.50
238.71
7,729
Jun 9, 2026
242.00
248.50
242.00
246.50
239.68
3,698
Jun 8, 2026
242.00
246.00
240.50
242.00
235.30
5,312
Jun 5, 2026
250.00
251.50
244.50
245.50
238.71
5,244
Jun 3, 2026
244.00
250.00
241.50
248.00
241.14
14,225
Jun 2, 2026
254.50
254.50
241.50
243.50
236.76
12,065
Jun 1, 2026
257.50
262.00
252.00
252.00
245.03
6,520
May 29, 2026
257.00
261.50
255.50
257.00
249.89
3,577
May 28, 2026
262.00
262.00
256.50
257.00
249.89
2,265
May 27, 2026
263.50
264.00
258.50
260.00
252.81
1,521
May 26, 2026
264.50
265.00
258.00
262.00
254.75
1,810
May 25, 2026
260.00
265.00
260.00
265.00
257.67
1,507
May 22, 2026
265.00
265.00
257.00
260.00
252.81
1,610
May 21, 2026
255.00
265.00
254.50
265.00
257.67
4,865
May 20, 2026
254.00
257.00
249.00
256.50
249.40
3,448
May 19, 2026
253.50
254.00
250.00
250.00
243.08
1,769
May 18, 2026
249.00
254.00
243.50
249.50
242.60
8,322
May 15, 2026
255.50
255.50
248.00
249.50
242.60
3,033
May 14, 2026
258.00
264.50
241.50
255.50
248.43
11,399
May 13, 2026
258.50
258.50
254.00
258.00
250.86
2,175
May 12, 2026
260.00
261.50
253.50
258.50
251.35
3,581
May 11, 2026
264.50
265.00
254.00
260.00
252.81
6,435
May 8, 2026
262.00
264.00
256.50
260.00
252.81
2,395
May 7, 2026
266.00
266.00
258.50
262.50
255.24
2,915
May 6, 2026
264.00
265.00
260.50
263.00
255.72
6,289
May 5, 2026
259.00
265.00
255.00
260.00
252.81
6,664
May 4, 2026
259.00
259.00
255.00
259.00
251.83
5,597
Apr 30, 2026
261.00
261.00
256.50
259.00
251.83
5,601
Apr 29, 2026
252.50
262.00
252.00
261.00
253.78
5,862
Apr 28, 2026
253.50
257.00
251.50
257.00
249.89
4,585
Apr 27, 2026
252.00
254.50
250.00
253.50
246.49
3,512
Apr 24, 2026
254.50
254.50
246.00
250.50
243.57
4,724
Apr 23, 2026
251.50
252.50
248.50
252.50
245.51
2,526
Apr 22, 2026
251.00
252.00
247.50
251.00
244.06
4,579
Apr 21, 2026
252.50
256.00
247.00
247.50
240.65
29,843
Apr 20, 2026
258.50
258.50
251.50
251.50
244.54
7,997
Apr 17, 2026
258.00
258.50
252.00
258.00
250.86
6,320
Apr 16, 2026
258.50
259.00
254.00
258.00
250.86
6,529
Apr 15, 2026
256.00
258.00
250.00
257.00
249.89
8,289
Apr 14, 2026
244.50
255.00
244.50
253.00
246.00
32,008
Apr 13, 2026
246.50
248.50
243.50
246.50
239.68
5,469
Apr 10, 2026
244.50
247.00
240.50
246.50
239.68
3,691
Apr 9, 2026
243.00
247.00
240.00
241.50
234.82
3,216
Apr 8, 2026
240.50
248.00
240.50
244.00
237.25
13,825
Apr 7, 2026
229.00
235.50
229.00
233.00
226.55
4,803
Apr 2, 2026
229.00
234.50
225.00
233.00
226.55
8,300
Apr 1, 2026
223.00
234.00
222.00
229.50
223.15
26,616
Mar 31, 2026
220.00
228.50
220.00
225.00
218.77
10,274
Mar 30, 2026
234.00
234.00
220.50
222.00
215.86
8,073
Mar 27, 2026
231.00
233.50
225.50
227.00
220.72
22,226
Mar 26, 2026
236.50
237.00
228.50
237.00
230.44
35,478
Mar 25, 2026
229.50
236.00
227.00
233.50
227.04
7,850
Mar 24, 2026
239.00
239.50
228.50
228.50
222.18
11,110
Mar 23, 2026
230.50
240.00
222.00
235.50
228.98
26,064
Mar 20, 2026
238.00
241.50
232.00
233.00
226.55
14,651
Mar 19, 2026
244.00
245.00
236.00
236.00
229.47
30,086
Mar 18, 2026
245.00
251.00
240.50
242.50
235.79
9,122
Mar 17, 2026
239.50
242.00
236.00
242.00
235.30
24,802
Mar 16, 2026
240.00
241.00
236.00
240.50
233.85
3,303
Mar 13, 2026
241.50
244.00
236.00
242.00
235.30
5,314
Mar 12, 2026
247.50
248.00
239.50
241.50
234.82
16,520
Mar 11, 2026
245.00
250.00
240.00
248.00
241.14
7,536
Mar 10, 2026
244.00
250.00
242.50
245.00
238.22
5,417
Mar 9, 2026
238.00
243.00
230.00
243.00
236.28
10,046
Mar 6, 2026
249.50
250.00
242.00
244.00
237.25
19,304
Mar 5, 2026
251.00
252.00
246.00
247.00
240.17
9,281
Mar 4, 2026
246.00
252.00
246.00
251.50
244.54
5,534
Mar 3, 2026
255.00
258.00
244.00
246.50
239.68
9,608
Mar 2, 2026
255.50
260.00
253.00
257.50
250.38
5,781
Feb 27, 2026
262.50
266.00
258.00
260.00
252.81
10,263
Feb 26, 2026
269.50
270.00
262.00
262.00
254.75
3,021
Feb 25, 2026
268.00
271.00
264.00
267.00
259.61
7,425
Feb 24, 2026
273.50
274.00
264.00
268.00
260.58
2,653
Feb 23, 2026
273.00
273.00
266.50
271.50
263.99
2,199
Feb 20, 2026
270.50
274.50
270.00
273.00
265.45
1,694
Feb 19, 2026
274.00
275.00
269.00
270.00
262.53
11,108
Feb 18, 2026
271.00
273.00
270.50
273.00
265.45
1,040
Feb 17, 2026
274.50
274.50
269.00
271.00
263.50
1,817
Feb 16, 2026
273.00
275.50
272.00
274.50
266.91
3,333
Feb 13, 2026
278.00
278.00
269.50
273.50
265.93
8,076
Feb 12, 2026
279.50
284.50
272.00
277.00
269.34
5,574
Feb 11, 2026
272.00
280.00
270.00
280.00
272.25
30,710
Feb 10, 2026
275.00
275.00
268.50
271.00
263.50
2,854
Feb 9, 2026
270.00
271.00
268.00
271.00
263.50
8,143
Feb 6, 2026
266.00
270.00
266.00
270.00
262.53
5,030
Feb 5, 2026
271.00
272.00
266.00
270.00
262.53
3,741
Feb 4, 2026
275.00
275.00
269.00
271.00
263.50
5,110
Feb 3, 2026
271.00
275.00
268.00
271.00
263.50
9,582
Feb 2, 2026
269.00
271.00
265.50
269.00
261.56
10,329
Jan 30, 2026
266.50
269.00
265.00
269.00
261.56
3,699
Jan 29, 2026
269.00
269.00
265.00
269.00
261.56
2,676
Jan 28, 2026
271.50
273.00
266.50
269.00
261.56
9,358
Jan 27, 2026
267.00
274.00
265.00
270.00
262.53
13,591
Jan 26, 2026
263.00
266.00
260.00
266.00
258.64
24,418
Jan 23, 2026
269.00
269.00
262.50
263.00
255.72
12,845
Jan 22, 2026
269.00
269.00
263.50
266.00
258.64
8,639
Jan 21, 2026
263.50
266.00
259.00
266.00
258.64
3,381
Jan 20, 2026
262.00
263.00
257.00
263.00
255.72
3,763
Jan 19, 2026
266.00
266.50
262.00
263.50
256.21
3,713
Jan 16, 2026
269.00
269.00
264.50
266.00
258.64
13,983
Jan 15, 2026
271.00
271.00
264.00
266.00
258.64
6,367
Jan 14, 2026
273.50
273.50
263.50
265.50
258.15
4,988
Jan 13, 2026
274.50
275.00
268.50
271.50
263.99
4,411
Jan 12, 2026
268.50
274.00
268.00
272.00
264.47
5,901
Jan 9, 2026
263.50
266.00
263.50
266.00
258.64
10,599
Jan 8, 2026
264.00
264.00
260.00
263.50
256.21
6,609
Jan 7, 2026
259.00
261.00
255.00
260.00
252.81
6,753
Jan 5, 2026
259.50
265.50
258.00
259.00
251.83
8,779
Jan 2, 2026
262.00
262.50
257.00
259.50
252.32
11,105
Dec 30, 2025
257.00
262.00
253.00
255.00
247.94
3,531
Dec 29, 2025
258.00
260.00
254.50
257.50
250.38
3,828
Dec 23, 2025
265.00
265.00
256.00
256.50
249.40
3,481
Dec 22, 2025
250.00
265.00
249.50
264.00
256.70
4,087
Dec 19, 2025
247.00
252.00
245.00
247.50
240.65
26,898
Dec 18, 2025
252.00
252.00
242.00
247.00
240.17
17,269
Dec 17, 2025
255.50
258.00
250.50
250.50
243.57
9,413
Dec 16, 2025
255.50
258.00
253.00
255.50
248.43
15,857
Dec 15, 2025
262.00
262.00
255.00
256.00
248.92
4,753
Dec 12, 2025
262.00
263.50
259.50
260.00
252.81
5,756
Dec 11, 2025
265.50
265.50
260.50
262.50
255.24
2,019
Dec 10, 2025
262.50
266.00
257.00
266.00
258.64
6,669
Dec 9, 2025
266.00
266.00
261.50
263.00
255.72
2,010
Dec 8, 2025
266.00
270.00
262.00
266.00
258.64
12,949
Dec 5, 2025
267.50
269.50
260.00
266.00
258.64
1,507
Dec 4, 2025
265.00
266.00
261.00
266.00
258.64
9,515
Dec 3, 2025
258.00
269.00
253.50
265.00
257.67
3,608
Dec 2, 2025
261.00
263.50
252.50
258.50
251.35
5,512
Dec 1, 2025
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
269.00
271.00
260.00
260.00
252.81
4,652
Nov 28, 2025
273.50
273.50
271.00
271.00
256.70
3,398
Nov 27, 2025
275.00
275.50
271.50
273.50
259.06
2,440
Nov 26, 2025
277.00
279.00
269.50
275.00
260.48
22,996
Nov 25, 2025
270.00
279.00
268.50
277.00
262.38
3,782
Nov 24, 2025
269.00
270.00
265.00
269.50
255.27
1,493
Nov 21, 2025
264.00
266.50
259.00
266.50
252.43
1,951
Nov 20, 2025
264.00
266.00
262.50
264.00
250.07
3,402
Nov 19, 2025
260.00
262.50
255.50
262.50
248.64
23,278
Nov 18, 2025
262.00
264.50
255.00
258.50
244.86
3,752
Nov 17, 2025
264.50
265.00
260.00
260.00
246.28
2,701
Nov 14, 2025
266.50
266.50
261.00
265.00
251.01
1,976
Nov 13, 2025
264.00
267.00
261.00
267.00
252.91
3,589
Nov 12, 2025
266.00
268.50
264.50
264.50
250.54
4,798
Nov 10, 2025
258.00
265.00
258.00
265.00
251.01
3,099
Nov 7, 2025
255.00
258.00
253.00
258.00
244.38
3,457
Nov 6, 2025
254.00
255.00
253.00
255.00
241.54
2,392
