Stock listing

NEWCONNECT:DKR Dektra S.A. Akcje

Follow Dektra S.A. into a list and get an email when it puts out news.

Share price · NEWCONNECT:DKR

4.89 PLN -0.01 (-0.2%)

Close on Oct 30, 2026

Past year -19.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 4.89 – 4.90 PLNOct 30, 2026
Volume: 255 sharesOct 30, 2026
Market cap: 5.40M PLNAt the close on Oct 30, 2026 · price × 1.10M shares outstanding
52-week range: 4.68 – 6.42 PLNLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 3,502 PLNMedian day 233 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NEWCONNECT:DKR · PLN, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	4.89	-0.01	-0.2%	4.90	4.90	4.89	255
Thu, Oct 29	4.90	-0.12	-2.4%	5.02	5.14	4.90	895
Wed, Oct 28	5.02	-0.10	-2.0%	5.22	5.22	5.02	535
Tue, Oct 27	5.12	0.00	0.0%	5.22	5.24	5.12	12
Mon, Oct 26	5.12	-0.02	-0.4%	5.22	5.26	5.12	140
Fri, Oct 23	5.14	-0.10	-1.9%	5.24	5.24	5.14	430
Thu, Oct 22	5.24	-0.06	-1.1%	5.30	5.30	5.20	99
Wed, Oct 21	5.30	+0.02	+0.4%	5.24	5.30	5.24	475
Tue, Oct 20	5.28	0.00	0.0%	5.28	5.28	5.28	30
Mon, Oct 19	5.28	+0.10	+1.9%	5.28	5.28	5.28	60
Fri, Oct 16	5.18	-0.20	-3.7%	5.26	5.28	5.18	396
Thu, Oct 15	5.38	+0.04	+0.7%	5.34	5.40	5.26	1,224
Wed, Oct 14	5.34	+0.08	+1.5%	5.26	5.34	5.26	76
Tue, Oct 13	5.26	+0.16	+3.1%	5.10	5.28	5.10	821
Mon, Oct 12	5.10	-0.20	-3.8%	5.30	5.36	5.10	705
Fri, Oct 9	5.30	-0.10	-1.9%	5.40	5.40	5.30	160
Thu, Oct 8	5.40	0.00	0.0%	5.40	5.48	5.40	2,418
Wed, Oct 7	5.40	-0.06	-1.1%	5.48	5.50	5.40	106
Tue, Oct 6	5.46	-0.10	-1.8%	5.50	5.50	5.36	1,068
Mon, Oct 5	5.56	+0.16	+3.0%	5.56	5.56	5.56	12
Fri, Oct 2	5.40	0.00	0.0%	5.40	5.40	5.40	8
Thu, Oct 1	5.40	-0.10	-1.8%	5.50	5.50	5.40	86
Wed, Sep 30	5.50	0.00	0.0%	5.50	5.50	5.50	2
Tue, Sep 29	5.50	+0.02	+0.4%	5.50	5.50	5.50	2
Mon, Sep 28	5.48	+0.02	+0.4%	5.34	5.48	5.34	30
Fri, Sep 25	5.46	0.00	0.0%	5.46	5.46	5.46	5
Thu, Sep 24	5.46	+0.16	+3.0%	5.40	5.46	5.24	112
Wed, Sep 23	5.30	-0.20	-3.6%	5.32	5.38	5.24	1,181
Tue, Sep 22	5.50	+0.04	+0.7%	5.48	5.50	5.48	305
Mon, Sep 21	5.46	0.00	0.0%	5.46	5.46	5.46	25
Fri, Sep 18	5.46	-0.04	-0.7%	5.50	5.50	5.36	1,016
Thu, Sep 17	5.50	0.00	0.0%	5.50	5.50	5.50	2
Wed, Sep 16	5.50	0.00	0.0%	5.50	5.50	5.50	33
Tue, Sep 15	5.50	0.00	0.0%	5.50	5.50	5.46	626
Mon, Sep 14	5.50	-0.10	-1.8%	5.60	5.60	5.50	579
Fri, Sep 11	5.60	+0.04	+0.7%	5.60	5.60	5.60	235
Thu, Sep 10	5.56	+0.06	+1.1%	5.54	5.60	5.54	373
Tue, Sep 8	5.50	0.00	0.0%	5.50	5.50	5.48	97
Mon, Sep 7	5.50	0.00	0.0%	5.50	5.50	5.36	126
Fri, Sep 4	5.50	+0.08	+1.5%	5.44	5.50	5.38	2,187
Thu, Sep 3	5.42	-0.04	-0.7%	5.46	5.46	5.42	630
Wed, Sep 2	5.46	-0.12	-2.2%	5.46	5.46	5.46	79
Tue, Sep 1	5.58	+0.02	+0.4%	5.58	5.58	5.58	3
Mon, Aug 31	5.56	+0.14	+2.6%	5.44	5.56	5.44	105
Fri, Aug 28	5.42	-0.16	-2.9%	5.60	5.60	5.42	186
Thu, Aug 27	5.58	+0.18	+3.3%	5.56	5.60	5.56	179
Wed, Aug 26	5.40	-0.18	-3.2%	5.56	5.58	5.40	637
Tue, Aug 25	5.58	-0.02	-0.4%	5.60	5.64	5.58	2,778
Mon, Aug 24	5.60	+0.18	+3.3%	5.50	5.62	5.38	377
Fri, Aug 21	5.42	-0.16	-2.9%	5.58	5.58	5.42	675
Thu, Aug 20	5.58	-0.04	-0.7%	5.62	5.62	5.58	155
Wed, Aug 19	5.62	+0.02	+0.4%	5.56	5.62	5.56	205
Tue, Aug 18	5.60	-0.02	-0.4%	5.42	5.64	5.40	477
Mon, Aug 17	5.62	+0.04	+0.7%	5.58	5.64	5.40	265
Fri, Aug 14	5.58	+0.20	+3.7%	5.62	5.70	5.40	801
Thu, Aug 13	5.38	-0.22	-3.9%	5.50	5.64	5.38	197
Wed, Aug 12	5.60	-0.06	-1.1%	5.80	5.80	5.20	2,229
Tue, Aug 11	5.66	-0.70	-11.0%	5.14	5.90	5.14	7,101
Mon, Aug 10	6.36	-0.02	-0.3%	6.34	6.38	6.34	944
Fri, Aug 7	6.38	+0.10	+1.6%	6.36	6.38	6.28	374
Thu, Aug 6	6.28	-0.12	-1.9%	6.38	6.38	6.28	76
Wed, Aug 5	6.40	0.00	0.0%	6.40	6.40	6.40	10
Tue, Aug 4	6.40	+0.38	+6.3%	5.88	6.40	5.88	4,416
Mon, Aug 3	6.02	-0.02	-0.3%	6.06	6.06	5.88	144
Fri, Jul 31	6.04	+0.04	+0.7%	5.96	6.04	5.96	920
Thu, Jul 30	6.00	-0.02	-0.3%	6.00	6.00	6.00	230

Ticker: NEWCONNECT:DKR
Asset type: Stock
Exchange: NEWCONNECT
Currency: PLN