Dom Development S.A. DOM
GPW · Poland · Finance
PLN 223.00-5.50 (-2.41%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 228.50 | +1.78% | PLN 226.00 | PLN 232.00 | PLN 224.50 | 7.51K |
| 2026-09-29 | PLN 224.50 | -0.22% | PLN 225.00 | PLN 231.00 | PLN 223.00 | 9.38K |
| 2026-09-28 | PLN 225.00 | -0.88% | PLN 227.00 | PLN 229.50 | PLN 225.00 | 3.34K |
| 2026-09-25 | PLN 227.00 | -0.87% | PLN 229.00 | PLN 232.50 | PLN 227.00 | 9.18K |
| 2026-09-24 | PLN 229.00 | +1.33% | PLN 226.00 | PLN 231.00 | PLN 224.50 | 7.26K |
| 2026-09-23 | PLN 226.00 | -0.88% | PLN 228.00 | PLN 231.00 | PLN 225.00 | 8.41K |
| 2026-09-22 | PLN 228.00 | -0.22% | PLN 229.50 | PLN 232.50 | PLN 227.00 | 7.22K |
| 2026-09-21 | PLN 228.50 | +2.01% | PLN 224.50 | PLN 232.00 | PLN 223.50 | 11.59K |
| 2026-09-18 | PLN 224.00 | -1.75% | PLN 228.00 | PLN 230.00 | PLN 224.00 | 20.71K |
| 2026-09-17 | PLN 228.00 | 0.00% | PLN 229.50 | PLN 230.00 | PLN 226.50 | 14.24K |
| 2026-09-16 | PLN 228.00 | -2.15% | PLN 234.00 | PLN 234.50 | PLN 227.00 | 8.08K |
| 2026-09-15 | PLN 233.00 | -1.06% | PLN 234.50 | PLN 237.50 | PLN 230.50 | 70.22K |
| 2026-09-14 | PLN 235.50 | -1.88% | PLN 239.00 | PLN 242.00 | PLN 234.50 | 5.03K |
| 2026-09-11 | PLN 240.00 | 0.00% | PLN 244.00 | PLN 244.00 | PLN 236.50 | 37.70K |
| 2026-09-10 | PLN 240.00 | -3.03% | PLN 248.00 | PLN 248.00 | PLN 239.50 | 28.85K |
| 2026-09-09 | PLN 247.50 | -0.80% | PLN 252.00 | PLN 252.00 | PLN 246.00 | 24.34K |
| 2026-09-08 | PLN 249.50 | +1.63% | PLN 246.00 | PLN 252.00 | PLN 243.00 | 6.43K |
| 2026-09-07 | PLN 245.50 | +1.03% | PLN 244.00 | PLN 248.00 | PLN 240.00 | 5.41K |
| 2026-09-04 | PLN 243.00 | +0.41% | PLN 247.00 | PLN 247.00 | PLN 240.00 | 3.02K |
| 2026-09-03 | PLN 242.00 | +0.83% | PLN 239.00 | PLN 243.50 | PLN 237.50 | 3.12K |
| 2026-09-02 | PLN 240.00 | +0.63% | PLN 239.00 | PLN 240.50 | PLN 233.00 | 21.96K |
| 2026-09-01 | PLN 238.50 | +0.21% | PLN 238.00 | PLN 241.00 | PLN 235.00 | 33.13K |
| 2026-08-31 | PLN 238.00 | -2.06% | PLN 242.50 | PLN 243.00 | PLN 236.00 | 3.45K |
| 2026-08-28 | PLN 243.00 | -0.82% | PLN 244.00 | PLN 244.50 | PLN 239.00 | 3.83K |
| 2026-08-27 | PLN 245.00 | -1.41% | PLN 249.00 | PLN 250.00 | PLN 238.00 | 7.81K |
| 2026-08-26 | PLN 248.50 | -0.80% | PLN 250.50 | PLN 253.00 | PLN 248.00 | 13.06K |
| 2026-08-25 | PLN 250.50 | 0.00% | PLN 250.00 | PLN 251.00 | PLN 247.50 | 1.58K |
| 2026-08-24 | PLN 250.50 | -0.20% | PLN 251.00 | PLN 251.00 | PLN 247.50 | 2.10K |
| 2026-08-21 | PLN 251.00 | 0.00% | PLN 251.00 | PLN 253.00 | PLN 249.00 | 8.38K |
| 2026-08-20 | PLN 251.00 | -0.40% | PLN 252.50 | PLN 253.50 | PLN 250.50 | 2.27K |
| 2026-08-19 | PLN 252.00 | -0.20% | PLN 252.50 | PLN 254.00 | PLN 250.50 | 6.13K |
| 2026-08-18 | PLN 252.50 | -1.75% | PLN 256.50 | PLN 257.50 | PLN 252.50 | 4.16K |
| 2026-08-17 | PLN 257.00 | -0.58% | PLN 258.50 | PLN 258.50 | PLN 255.00 | 3.73K |
| 2026-08-14 | PLN 258.50 | -0.19% | PLN 258.50 | PLN 259.00 | PLN 256.00 | 11.92K |
| 2026-08-13 | PLN 259.00 | +1.97% | PLN 254.50 | PLN 259.00 | PLN 254.00 | 4.36K |
| 2026-08-12 | PLN 254.00 | -0.59% | PLN 255.50 | PLN 257.00 | PLN 253.50 | 13.32K |
| 2026-08-11 | PLN 255.50 | +0.99% | PLN 253.00 | PLN 255.50 | PLN 253.00 | 4.65K |
| 2026-08-10 | PLN 253.00 | +1.20% | PLN 253.00 | PLN 255.00 | PLN 250.00 | 2.70K |
| 2026-08-07 | PLN 250.00 | +0.20% | PLN 251.50 | PLN 255.00 | PLN 249.50 | 6.31K |
| 2026-08-06 | PLN 249.50 | -0.99% | PLN 253.00 | PLN 253.50 | PLN 247.00 | 11.16K |
| 2026-08-05 | PLN 252.00 | -3.08% | PLN 260.00 | PLN 261.00 | PLN 250.00 | 32.99K |
| 2026-08-04 | PLN 260.00 | 0.00% | PLN 259.00 | PLN 260.00 | PLN 253.00 | 5.59K |
| 2026-08-03 | PLN 260.00 | +1.17% | PLN 257.50 | PLN 260.00 | PLN 254.00 | 7.30K |
| 2026-07-31 | PLN 257.00 | 0.00% | PLN 258.00 | PLN 258.00 | PLN 253.50 | 1.69K |
| 2026-07-30 | PLN 257.00 | +0.19% | PLN 252.00 | PLN 257.50 | PLN 252.00 | 31.37K |
| 2026-07-29 | PLN 256.50 | 0.00% | PLN 252.00 | PLN 257.00 | PLN 252.00 | 2.25K |
| 2026-07-28 | PLN 256.50 | 0.00% | PLN 257.50 | PLN 258.50 | PLN 254.00 | 5.60K |
| 2026-07-27 | PLN 256.50 | +0.39% | PLN 253.00 | PLN 258.00 | PLN 253.00 | 1.82K |
| 2026-07-24 | PLN 255.50 | +0.20% | PLN 254.50 | PLN 256.50 | PLN 252.50 | 9.72K |
| 2026-07-23 | PLN 255.00 | -1.92% | PLN 258.00 | PLN 258.00 | PLN 249.50 | 5.79K |
| 2026-07-22 | PLN 260.00 | +1.96% | PLN 255.00 | PLN 260.00 | PLN 253.50 | 5.79K |
| 2026-07-21 | PLN 255.00 | +1.19% | PLN 249.50 | PLN 255.50 | PLN 249.50 | 5.21K |
| 2026-07-20 | PLN 252.00 | -1.18% | PLN 253.00 | PLN 257.50 | PLN 249.00 | 7.44K |
| 2026-07-17 | PLN 255.00 | -0.78% | PLN 256.50 | PLN 258.50 | PLN 254.00 | 13.64K |
| 2026-07-16 | PLN 257.00 | +0.98% | PLN 254.00 | PLN 258.00 | PLN 254.00 | 5.13K |
| 2026-07-15 | PLN 254.50 | -0.20% | PLN 255.00 | PLN 257.50 | PLN 254.00 | 14.14K |
| 2026-07-14 | PLN 255.00 | -0.39% | PLN 256.00 | PLN 256.50 | PLN 254.00 | 2.05K |
| 2026-07-13 | PLN 256.00 | +1.19% | PLN 254.00 | PLN 256.00 | PLN 252.50 | 3.05K |
| 2026-07-10 | PLN 253.00 | +1.00% | PLN 250.50 | PLN 255.00 | PLN 250.00 | 2.14K |
| 2026-07-09 | PLN 250.50 | -1.76% | PLN 256.00 | PLN 256.50 | PLN 250.50 | 4.71K |
| 2026-07-08 | PLN 255.00 | +2.00% | PLN 251.50 | PLN 255.00 | PLN 249.00 | 21.95K |
| 2026-07-07 | PLN 250.00 | +0.20% | PLN 251.00 | PLN 256.00 | PLN 248.50 | 15.88K |
| 2026-07-06 | PLN 249.50 | +0.20% | PLN 249.00 | PLN 252.00 | PLN 246.00 | 16.64K |
| 2026-07-03 | PLN 249.00 | +1.63% | PLN 245.00 | PLN 250.00 | PLN 242.50 | 4.94K |
| 2026-07-02 | PLN 245.00 | +1.03% | PLN 241.00 | PLN 246.00 | PLN 240.50 | 6.23K |
| 2026-07-01 | PLN 242.50 | +1.46% | PLN 242.00 | PLN 244.00 | PLN 240.50 | 2.36K |
| 2026-06-30 | PLN 239.00 | +0.63% | PLN 237.50 | PLN 242.00 | PLN 234.00 | 8.91K |
| 2026-06-29 | PLN 237.50 | -2.26% | PLN 243.50 | PLN 244.00 | PLN 233.00 | 9.06K |
| 2026-06-26 | PLN 243.00 | -1.22% | PLN 243.00 | PLN 246.00 | PLN 242.00 | 1.35K |
| 2026-06-25 | PLN 246.00 | +1.03% | PLN 243.50 | PLN 249.00 | PLN 243.00 | 1.66K |
| 2026-06-24 | PLN 243.50 | -3.75% | PLN 246.50 | PLN 246.50 | PLN 241.00 | 5.56K |
| 2026-06-23 | PLN 253.00 | +2.85% | PLN 246.50 | PLN 256.00 | PLN 241.50 | 7.46K |
| 2026-06-22 | PLN 246.00 | +2.50% | PLN 239.50 | PLN 247.00 | PLN 239.00 | 7.16K |
| 2026-06-19 | PLN 240.00 | -1.84% | PLN 246.50 | PLN 246.50 | PLN 240.00 | 12.22K |
| 2026-06-18 | PLN 244.50 | -1.01% | PLN 247.00 | PLN 247.00 | PLN 242.00 | 6.66K |
| 2026-06-17 | PLN 247.00 | -0.80% | PLN 250.00 | PLN 253.00 | PLN 244.50 | 6.09K |
| 2026-06-16 | PLN 249.00 | -0.20% | PLN 249.50 | PLN 254.00 | PLN 249.00 | 4.09K |
| 2026-06-15 | PLN 249.50 | +1.42% | PLN 247.00 | PLN 255.00 | PLN 245.50 | 19.90K |
| 2026-06-12 | PLN 246.00 | +1.23% | PLN 244.00 | PLN 247.00 | PLN 243.00 | 3.17K |
| 2026-06-11 | PLN 243.00 | -1.02% | PLN 242.00 | PLN 245.50 | PLN 240.50 | 4.10K |
| 2026-06-10 | PLN 245.50 | -0.41% | PLN 248.50 | PLN 249.00 | PLN 241.50 | 7.73K |
| 2026-06-09 | PLN 246.50 | +1.86% | PLN 242.00 | PLN 248.50 | PLN 242.00 | 3.70K |
| 2026-06-08 | PLN 242.00 | -1.43% | PLN 242.00 | PLN 246.00 | PLN 240.50 | 5.31K |
| 2026-06-05 | PLN 245.50 | -1.01% | PLN 250.00 | PLN 251.50 | PLN 244.50 | 5.24K |
| 2026-06-03 | PLN 248.00 | +1.85% | PLN 244.00 | PLN 250.00 | PLN 241.50 | 14.23K |
| 2026-06-02 | PLN 243.50 | -3.37% | PLN 254.50 | PLN 254.50 | PLN 241.50 | 12.07K |
| 2026-06-01 | PLN 252.00 | -1.95% | PLN 257.50 | PLN 262.00 | PLN 252.00 | 6.52K |
| 2026-05-29 | PLN 257.00 | 0.00% | PLN 257.00 | PLN 261.50 | PLN 255.50 | 3.58K |
| 2026-05-28 | PLN 257.00 | -1.15% | PLN 262.00 | PLN 262.00 | PLN 256.50 | 2.27K |
| 2026-05-27 | PLN 260.00 | -0.76% | PLN 263.50 | PLN 264.00 | PLN 258.50 | 1.52K |