Warsaw - Delayed Quote
PLN
Develia S.A. (DVL.WA)
8.31
+0.31
(+3.88%)
As of 4:00:20 PM GMT+1. Market Open.
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 10, 2026
8.06
8.40
8.01
8.40
8.40
374,684
Nov 9, 2026
8.00
8.10
7.93
8.00
8.00
179,394
Nov 6, 2026
8.08
8.08
7.91
7.91
7.91
149,811
Nov 5, 2026
8.17
8.17
8.00
8.11
8.11
203,125
Nov 4, 2026
8.07
8.21
7.98
8.16
8.16
268,686
Nov 3, 2026
7.96
8.08
7.90
8.08
8.08
128,786
Nov 2, 2026
8.10
8.10
7.90
7.99
7.99
200,839
Oct 30, 2026
8.30
8.30
7.95
8.10
8.10
440,559
Oct 29, 2026
8.45
8.45
8.21
8.30
8.30
144,264
Oct 28, 2026
8.49
8.57
8.37
8.45
8.45
265,372
Oct 27, 2026
8.30
8.50
8.28
8.40
8.40
420,099
Oct 26, 2026
8.42
8.42
8.12
8.27
8.27
614,925
Oct 23, 2026
8.41
8.54
8.33
8.42
8.42
170,958
Oct 22, 2026
8.46
8.47
8.30
8.40
8.40
271,857
Oct 21, 2026
8.68
8.68
8.47
8.47
8.47
144,657
Oct 20, 2026
8.87
8.87
8.52
8.62
8.62
163,542
Oct 19, 2026
9.18
9.18
8.71
8.87
8.87
210,935
Oct 16, 2026
8.78
8.87
8.68
8.87
8.87
128,699
Oct 15, 2026
8.97
8.99
8.71
8.75
8.75
446,561
Oct 14, 2026
9.08
9.08
8.90
9.00
9.00
155,416
Oct 13, 2026
9.12
9.13
9.00
9.08
9.08
136,808
Oct 12, 2026
9.34
9.60
9.00
9.04
9.04
645,294
Oct 9, 2026
9.13
9.34
9.10
9.34
9.34
442,257
Oct 8, 2026
8.87
9.13
8.80
9.13
9.13
362,082
Oct 7, 2026
8.98
8.98
8.74
8.87
8.87
307,308
Oct 6, 2026
8.80
8.80
8.80
8.80
8.80
-
Oct 5, 2026
8.80
8.80
8.80
8.80
8.80
-
Oct 2, 2026
8.82
8.87
8.60
8.80
8.80
256,859
Oct 1, 2026
8.98
8.98
8.81
8.92
8.92
194,820
Sep 30, 2026
9.14
9.14
8.82
8.97
8.97
580,523
Sep 29, 2026
9.12
9.15
9.03
9.10
9.10
334,742
Sep 28, 2026
9.08
9.18
9.00
9.10
9.10
333,939
Sep 25, 2026
8.96
9.12
8.95
9.05
9.05
271,698
Sep 24, 2026
0.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
9.10
9.10
8.89
8.95
8.95
589,895
Sep 23, 2026
9.89
9.90
9.74
9.80
9.07
364,572
Sep 22, 2026
9.93
10.04
9.83
9.90
9.16
331,974
Sep 21, 2026
9.83
9.92
9.74
9.90
9.16
490,482
Sep 18, 2026
9.91
9.96
9.61
9.76
9.03
615,604
Sep 17, 2026
10.10
10.18
9.86
9.90
9.16
442,159
Sep 16, 2026
9.90
10.14
9.88
9.98
9.24
243,726
Sep 15, 2026
9.90
9.98
9.73
9.86
9.13
1,161,569
Sep 14, 2026
9.99
9.99
9.71
9.94
9.20
362,576
Sep 11, 2026
10.50
10.56
9.82
9.99
9.25
724,600
Sep 10, 2026
10.46
10.48
10.30
10.32
9.55
273,698
Sep 9, 2026
10.50
10.62
10.40
10.44
9.66
156,963
Sep 8, 2026
10.50
10.50
10.38
10.50
9.72
123,537
Sep 7, 2026
10.42
10.52
10.32
10.44
9.66
96,827
Sep 4, 2026
10.36
10.50
10.20
10.42
9.64
275,177
Sep 3, 2026
10.44
10.46
10.24
10.24
9.48
249,338
Sep 2, 2026
10.60
10.62
10.40
10.42
9.64
196,361
Sep 1, 2026
10.60
10.68
10.48
10.54
9.75
163,412
Aug 31, 2026
10.70
10.70
10.56
10.60
9.81
137,216
Aug 28, 2026
10.86
10.86
10.52
10.66
9.87
271,460
Aug 27, 2026
10.88
10.88
10.58
10.78
9.98
111,674
Aug 26, 2026
10.80
10.86
10.76
10.84
10.03
105,044
Aug 25, 2026
10.78
10.80
10.66
10.76
9.96
81,612
Aug 24, 2026
10.86
10.92
10.64
10.80
10.00
189,225
Aug 21, 2026
10.74
11.06
10.70
10.86
10.05
135,654
Aug 20, 2026
10.86
10.90
10.68
10.74
9.94
71,893
Aug 19, 2026
10.82
10.82
10.60
10.82
10.01
112,385
Aug 18, 2026
10.78
10.84
10.60
10.80
10.00
119,273
Aug 17, 2026
10.80
10.94
10.72
10.78
9.98
147,554
Aug 14, 2026
10.70
10.86
10.62
10.86
10.05
160,022
Aug 13, 2026
10.66
10.68
10.56
10.68
9.88
153,864
Aug 12, 2026
10.64
10.68
10.54
10.66
9.87
153,762
Aug 11, 2026
10.60
10.68
10.56
10.60
9.81
118,195
Aug 10, 2026
10.52
10.66
10.50
10.64
9.85
138,331
Aug 7, 2026
10.58
10.58
10.44
10.48
9.70
140,463
Aug 6, 2026
10.48
10.50
10.42
10.50
9.72
129,293
Aug 5, 2026
10.56
10.56
10.26
10.42
9.64
160,199
Aug 4, 2026
10.44
10.50
10.36
10.50
9.72
201,642
Aug 3, 2026
10.54
10.54
10.30
10.42
9.64
288,519
Jul 31, 2026
10.52
10.56
10.46
10.54
9.75
262,882
Jul 30, 2026
10.36
10.48
10.24
10.46
9.68
174,313
Jul 29, 2026
10.60
10.60
10.20
10.36
9.59
105,516
Jul 28, 2026
10.18
10.54
10.06
10.40
9.63
607,604
Jul 27, 2026
10.42
10.42
10.06
10.10
9.35
278,703
Jul 24, 2026
10.34
10.34
10.14
10.20
9.44
161,490
Jul 23, 2026
10.30
10.46
10.18
10.30
9.53
144,926
Jul 22, 2026
10.36
10.44
10.26
10.30
9.53
171,589
Jul 21, 2026
10.50
10.60
10.28
10.34
9.57
157,081
Jul 20, 2026
10.62
10.70
10.36
10.60
9.81
107,867
Jul 17, 2026
10.76
10.76
10.54
10.64
9.85
101,146
Jul 16, 2026
10.82
10.96
10.60
10.68
9.88
115,804
Jul 15, 2026
10.72
10.86
10.70
10.86
10.05
124,050
Jul 14, 2026
10.74
10.74
10.58
10.70
9.90
112,985
Jul 13, 2026
10.80
10.84
10.54
10.70
9.90
698,588
Jul 10, 2026
10.88
11.00
10.72
10.80
10.00
441,263
Jul 9, 2026
10.84
10.98
10.74
10.84
10.03
132,667
Jul 8, 2026
10.90
10.90
10.62
10.82
10.01
151,003
Jul 7, 2026
10.84
10.90
10.74
10.90
10.09
71,903
Jul 6, 2026
10.96
10.98
10.80
10.88
10.07
82,004
Jul 3, 2026
10.90
10.92
10.60
10.80
10.00
266,399
Jul 2, 2026
10.72
10.90
10.60
10.80
10.00
348,580
Jul 1, 2026
10.62
10.78
10.50
10.72
9.92
249,986
Jun 30, 2026
10.20
10.62
10.20
10.56
9.77
305,842
Jun 29, 2026
10.40
10.44
10.12
10.20
9.44
495,505
Jun 26, 2026
10.34
10.48
10.26
10.40
9.63
47,474
Jun 25, 2026
10.38
10.48
10.30
10.34
9.57
79,907
Jun 24, 2026
10.38
10.40
10.22
10.38
9.61
87,427
Jun 23, 2026
10.48
10.48
10.10
10.20
9.44
233,923
Jun 22, 2026
10.26
10.50
10.18
10.50
9.72
148,831
Jun 19, 2026
10.36
10.50
10.18
10.24
9.48
679,776
Jun 18, 2026
10.42
10.82
10.38
10.50
9.72
408,214
Jun 17, 2026
10.66
10.66
10.44
10.48
9.70
93,995
Jun 16, 2026
10.60
10.70
10.50
10.52
9.74
152,804
Jun 15, 2026
10.90
11.00
10.54
10.60
9.81
215,427
Jun 12, 2026
10.66
10.86
10.66
10.78
9.98
158,509
Jun 11, 2026
10.68
10.70
10.46
10.70
9.90
167,455
Jun 10, 2026
10.70
10.88
10.64
10.74
9.94
139,693
Jun 9, 2026
11.08
11.08
10.72
10.80
10.00
96,830
Jun 8, 2026
11.08
11.08
10.80
10.94
10.13
185,414
Jun 5, 2026
11.10
11.20
10.76
11.08
10.25
174,853
Jun 3, 2026
10.96
11.18
10.80
10.90
10.09
82,643
Jun 2, 2026
10.82
11.18
10.82
11.18
10.35
1,004,147
Jun 1, 2026
10.88
11.04
10.82
10.98
10.16
419,746
May 29, 2026
10.36
10.90
10.30
10.88
10.07
320,842
May 28, 2026
10.64
10.82
10.62
10.72
9.92
201,756
May 27, 2026
10.66
10.82
10.62
10.64
9.85
54,893
May 26, 2026
10.82
10.88
10.64
10.78
9.98
42,835
May 25, 2026
11.00
11.18
10.62
10.80
10.00
205,539
May 22, 2026
10.82
11.10
10.60
11.00
10.18
956,623
May 21, 2026
10.34
10.48
10.20
10.36
9.59
144,324
May 20, 2026
10.02
10.38
10.02
10.22
9.46
61,371
May 19, 2026
10.28
10.36
10.04
10.04
9.29
140,844
May 18, 2026
10.46
10.60
10.20
10.30
9.53
110,211
May 15, 2026
10.70
10.86
10.42
10.52
9.74
584,312
May 14, 2026
10.70
10.94
10.62
10.76
9.96
250,534
May 13, 2026
10.66
10.68
10.50
10.68
9.88
64,756
May 12, 2026
10.68
10.68
10.50
10.64
9.85
595,621
May 11, 2026
10.56
10.68
10.44
10.68
9.88
74,742
May 8, 2026
10.60
10.60
10.42
10.54
9.75
286,421
May 7, 2026
10.62
10.70
10.46
10.62
9.83
131,423
May 6, 2026
10.48
10.58
10.34
10.54
9.75
1,330,458
May 5, 2026
10.56
10.56
10.38
10.50
9.72
104,650
May 4, 2026
10.56
10.58
10.10
10.48
9.70
239,540
Apr 30, 2026
10.48
10.54
10.30
10.50
9.72
651,435
Apr 29, 2026
10.38
10.52
10.14
10.40
9.63
81,568
Apr 28, 2026
10.18
10.38
10.12
10.38
9.61
88,331
Apr 27, 2026
10.28
10.32
10.08
10.28
9.51
209,550
Apr 24, 2026
10.34
10.42
10.08
10.32
9.55
342,294
Apr 23, 2026
10.30
10.40
10.18
10.36
9.59
1,131,228
Apr 22, 2026
10.20
10.42
10.20
10.34
9.57
298,058
Apr 21, 2026
10.24
10.38
10.10
10.30
9.53
655,481
Apr 20, 2026
10.18
10.24
9.99
10.20
9.44
135,959
Apr 17, 2026
10.06
10.22
10.00
10.22
9.46
164,472
Apr 16, 2026
10.08
10.16
9.98
10.16
9.40
356,185
Apr 15, 2026
9.82
10.20
9.71
10.20
9.44
350,628
Apr 14, 2026
9.53
9.85
9.53
9.78
9.05
165,475
Apr 13, 2026
9.37
9.55
9.32
9.51
8.80
95,287
Apr 10, 2026
9.35
9.43
9.19
9.43
8.73
137,034
Apr 9, 2026
9.53
9.53
9.12
9.23
8.54
93,368
Apr 8, 2026
9.34
9.57
9.21
9.43
8.73
372,052
Apr 7, 2026
9.43
9.46
9.04
9.10
8.42
181,373
Apr 2, 2026
9.10
9.10
8.81
9.05
8.38
179,564
Apr 1, 2026
8.85
9.10
8.85
9.04
8.37
96,793
Mar 31, 2026
8.41
8.90
8.41
8.86
8.20
112,111
Mar 30, 2026
8.40
8.56
8.40
8.45
7.82
231,488
Mar 27, 2026
8.68
8.68
8.46
8.60
7.96
244,599
Mar 26, 2026
8.75
8.90
8.63
8.68
8.03
56,398
Mar 25, 2026
8.85
8.99
8.77
8.80
8.14
77,204
Mar 24, 2026
8.99
9.00
8.57
8.83
8.17
336,839
Mar 23, 2026
8.70
8.99
8.53
8.90
8.24
355,710
Mar 20, 2026
9.17
9.17
8.72
8.80
8.14
1,009,244
Mar 19, 2026
9.02
9.10
8.90
9.00
8.33
346,472
Mar 18, 2026
9.35
9.52
9.02
9.02
8.35
242,184
Mar 17, 2026
8.98
9.34
8.90
9.34
8.64
117,406
Mar 16, 2026
8.80
8.98
8.45
8.95
8.28
159,721
Mar 13, 2026
8.99
9.07
8.82
8.93
8.26
67,346
Mar 12, 2026
8.97
9.12
8.85
8.96
8.29
200,147
Mar 11, 2026
9.06
9.06
8.82
8.91
8.25
81,291
Mar 10, 2026
9.27
9.28
8.92
9.00
8.33
96,432
Mar 9, 2026
8.92
9.03
8.74
8.85
8.19
261,016
Mar 6, 2026
9.50
9.50
8.99
9.11
8.43
1,107,303
Mar 5, 2026
9.50
9.50
9.30
9.47
8.76
170,910
Mar 4, 2026
9.00
9.46
8.97
9.40
8.70
122,080
Mar 3, 2026
9.45
9.45
9.00
9.09
8.41
520,182
Mar 2, 2026
9.05
9.43
8.92
9.36
8.66
616,271
Feb 27, 2026
9.22
9.27
9.10
9.14
8.46
486,656
Feb 26, 2026
9.38
9.38
9.12
9.13
8.45
199,688
Feb 25, 2026
9.02
9.39
9.02
9.38
8.68
523,479
Feb 24, 2026
9.45
9.48
9.15
9.20
8.51
179,189
Feb 23, 2026
9.60
9.60
9.32
9.48
8.77
153,919
Feb 20, 2026
9.70
9.70
9.41
9.53
8.82
76,658
Feb 19, 2026
9.59
9.80
9.59
9.67
8.95
410,185
Feb 18, 2026
9.64
9.75
9.60
9.62
8.90
78,706
Feb 17, 2026
9.68
9.69
9.53
9.64
8.92
97,193
Feb 16, 2026
9.60
9.79
9.59
9.70
8.98
108,402
Feb 13, 2026
9.87
9.87
9.60
9.74
9.01
111,714
Feb 12, 2026
9.90
9.97
9.77
9.83
9.10
126,675
Feb 11, 2026
9.89
9.90
9.80
9.88
9.14
138,138
Feb 10, 2026
9.91
9.97
9.83
9.90
9.16
124,828
Feb 9, 2026
9.77
9.91
9.70
9.90
9.16
113,598
Feb 6, 2026
9.80
9.80
9.53
9.77
9.04
175,220
Feb 5, 2026
9.82
9.82
9.44
9.78
9.05
189,663
Feb 4, 2026
9.68
9.89
9.55
9.84
9.11
202,829
Feb 3, 2026
9.29
9.69
9.26
9.69
8.97
437,272
Feb 2, 2026
9.12
9.50
8.89
9.30
8.61
157,550
Jan 30, 2026
9.65
9.65
9.35
9.35
8.65
192,467
Jan 29, 2026
9.58
9.69
9.41
9.57
8.86
198,908
Jan 28, 2026
9.53
9.63
9.33
9.58
8.87
260,402
Jan 27, 2026
9.53
9.65
9.43
9.50
8.79
243,834
Jan 26, 2026
9.24
9.55
9.21
9.50
8.79
585,581
Jan 23, 2026
9.13
9.30
9.10
9.19
8.51
322,698
Jan 22, 2026
9.11
9.35
9.08
9.14
8.46
280,293
Jan 21, 2026
8.96
9.11
8.89
9.11
8.43
465,472
Jan 20, 2026
9.00
9.00
8.80
8.98
8.31
379,256
Jan 19, 2026
8.95
9.00
8.77
9.00
8.33
1,871,455
Jan 16, 2026
8.99
9.00
8.82
8.95
8.28
409,806
Jan 15, 2026
8.90
8.99
8.76
8.98
8.31
1,764,463
Jan 14, 2026
8.90
8.90
8.66
8.84
8.18
218,823
Jan 13, 2026
8.86
8.93
8.70
8.85
8.19
148,949
Jan 12, 2026
8.80
8.85
8.71
8.80
8.14
310,047
Jan 9, 2026
8.64
8.68
8.54
8.68
8.03
127,342
Jan 8, 2026
8.63
8.65
8.56
8.60
7.96
473,405
Jan 7, 2026
8.54
8.60
8.34
8.56
7.92
583,497
Jan 5, 2026
8.59
8.68
8.35
8.45
7.82
254,711
Jan 2, 2026
8.70
8.70
8.45
8.55
7.91
266,912
Dec 30, 2025
8.42
8.50
8.36
8.45
7.82
186,296
Dec 29, 2025
8.44
8.48
8.31
8.42
7.79
148,811
Dec 23, 2025
8.39
8.44
8.22
8.36
7.74
69,690
Dec 22, 2025
8.18
8.31
8.11
8.30
7.68
139,891
Dec 19, 2025
8.33
8.60
8.12
8.12
7.52
646,146
Dec 18, 2025
8.32
8.32
8.19
8.24
7.63
68,864
Dec 17, 2025
8.34
8.45
8.27
8.33
7.71
112,985
Dec 16, 2025
8.16
8.32
8.06
8.32
7.70
116,843
Dec 15, 2025
8.20
8.24
8.06
8.12
7.52
134,780
Dec 12, 2025
8.23
8.40
8.16
8.20
7.59
81,927
Dec 11, 2025
8.17
8.28
8.01
8.28
7.66
82,492
Dec 10, 2025
8.20
8.27
8.04
8.10
7.50
78,921
Dec 9, 2025
8.28
8.28
7.93
8.18
7.57
117,720
Dec 8, 2025
8.33
8.34
8.08
8.20
7.59
84,655
Dec 5, 2025
8.27
8.38
8.06
8.22
7.61
186,213
Dec 4, 2025
8.04
8.32
8.02
8.23
7.62
235,613
Dec 3, 2025
7.82
8.09
7.80
8.02
7.42
101,516
Dec 2, 2025
7.81
7.85
7.77
7.83
7.25
909,258
Dec 1, 2025
7.80
7.92
7.76
7.85
7.27
130,865
Nov 28, 2025
7.80
7.82
7.72
7.80
7.22
237,286
Nov 27, 2025
7.81
7.82
7.75
7.78
7.20
81,002
Nov 26, 2025
7.81
7.94
7.74
7.82
7.24
192,071
Nov 25, 2025
7.75
7.75
7.67
7.73
7.15
155,553
Nov 24, 2025
7.91
8.28
7.65
7.73
7.15
281,779
Nov 21, 2025
8.37
8.38
7.71
7.80
7.22
896,760
Nov 20, 2025
8.39
8.47
8.28
8.47
7.84
328,298
Nov 19, 2025
8.44
8.44
8.30
8.37
7.75
34,855
Nov 18, 2025
8.60
8.60
8.19
8.44
7.81
260,602
Nov 17, 2025
8.76
8.78
8.57
8.60
7.96
65,098
Nov 14, 2025
8.79
8.80
8.47
8.68
8.03
99,685
Nov 13, 2025
8.74
8.90
8.71
8.80
8.14
79,977
Nov 12, 2025
8.68
8.87
8.63
8.80
8.14
148,216
Nov 10, 2025
8.39
8.61
8.31
8.61
7.97
120,315
