GPW · DBC · stock
Tire Company Debica S.A. (DBC) stock price history
Every GPW trading session of Tire Company Debica S.A. from Jan 3, 2000 to Sep 28, 2026: 6,875 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DBC adjusted close, 2000 to 2026
- PLN 99.80
- All time high, 2026
- PLN 100.20
- 52 week high, PLN 74.46 low
- 6,875
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
DBC key facts
- Tire Company Debica S.A. (DBC) closed at PLN 91.60 on Sep 28, 2026 on GPW.
- DBC's all time high close is PLN 99.80, set on Sep 21, 2026; its all time low close is PLN 6.98 on Aug 22, 2001.
- DBC's 52 week range is PLN 74.46 to PLN 100.20.
- DBC returned +18.3% over the year to Sep 28, 2026 and +59.9% over five years.
- Over ten years DBC returned +56%, +4.5% a year compounded.
- DBC's deepest drawdown was -75.5% from Jun 29, 2007 to Jan 21, 2009.
- DataCedar holds 6,875 daily sessions of DBC history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DBC price chart, 2000 to 2026
DBC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | +3.2% |
| 6 months | +18.7% |
| Year to date | +19.7% |
| 1 year | +18.3% |
| 3 years | +66.7% |
| 5 years | +59.9% |
| 10 years | +55.9% |
| Since Jan 3, 2000 | +651.6% |
| Compound annual growth, 26.7 years | +7.8% |
DBC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 99.80 on Sep 21, 2026
- All time low close
- PLN 6.98 on Aug 22, 2001
- 52 week high
- PLN 100.20 on Sep 21, 2026
- 52 week low
- PLN 74.46 on Oct 16, 2025
- Deepest drawdown
- -75.5% from Jun 29, 2007 to Jan 21, 2009, recovered Nov 18, 2013
- Best single session
- +14.8% on Feb 26, 2008
- Worst single session
- -15.4% on Oct 10, 2008
- Volatility, 1 year annualised
- 11.5%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2000
- 7.5×
- Best calendar year
- 2003, +185%
- Worst calendar year
- 2008, -63%
DBC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 76.61 | PLN 100.20 | PLN 76.15 | PLN 91.60 | +19.7% | 361.2K | 187 |
| 2025 | PLN 71.52 | PLN 78.48 | PLN 65.92 | PLN 76.52 | +7.8% | 431.6K | 249 |
| 2024 | PLN 57.82 | PLN 82.03 | PLN 55.75 | PLN 70.99 | +23.8% | 588.7K | 249 |
| 2023 | PLN 41.48 | PLN 58.97 | PLN 41.33 | PLN 57.34 | +39.3% | 365.1K | 250 |
| 2022 | PLN 53.65 | PLN 55.10 | PLN 37.48 | PLN 41.18 | -23.2% | 623.6K | 251 |
| 2021 | PLN 54.43 | PLN 58.86 | PLN 52.77 | PLN 53.65 | -0.7% | 372.6K | 251 |
| 2020 | PLN 54.28 | PLN 56.09 | PLN 42.16 | PLN 54.01 | -0.5% | 292.2K | 259 |
| 2019 | PLN 53.37 | PLN 58.76 | PLN 47.51 | PLN 54.28 | +1.7% | 363.2K | 261 |
| 2018 | PLN 62.07 | PLN 87.79 | PLN 53.37 | PLN 53.37 | -14.0% | 712K | 261 |
| 2017 | PLN 54.25 | PLN 63.43 | PLN 51.54 | PLN 62.07 | +13.4% | 175.8K | 255 |
| 2016 | PLN 51.49 | PLN 63.05 | PLN 44.60 | PLN 54.73 | +2.7% | 500.3K | 251 |
| 2015 | PLN 47.08 | PLN 53.30 | PLN 38.78 | PLN 53.30 | +13.2% | 745.7K | 261 |
| 2014 | PLN 53.07 | PLN 58.64 | PLN 43.04 | PLN 47.08 | -11.3% | 850K | 261 |
| 2013 | PLN 29.61 | PLN 53.98 | PLN 28.03 | PLN 53.07 | +79.2% | 1.6M | 261 |
| 2012 | PLN 24.58 | PLN 30.51 | PLN 22.32 | PLN 29.61 | +20.5% | 644.6K | 261 |
| 2011 | PLN 28.82 | PLN 29.86 | PLN 17.77 | PLN 24.58 | -12.5% | 888.4K | 260 |
| 2010 | PLN 26.74 | PLN 33.29 | PLN 24.91 | PLN 28.09 | +5.0% | 596.4K | 261 |
| 2009 | PLN 14.88 | PLN 27.79 | PLN 12.17 | PLN 26.74 | +79.7% | 1M | 261 |
| 2008 | PLN 40.05 | PLN 41.54 | PLN 12.76 | PLN 14.88 | -62.9% | 1.3M | 252 |
| 2007 | PLN 28.99 | PLN 50.57 | PLN 27.68 | PLN 40.13 | +38.4% | 5.1M | 250 |
| 2006 | PLN 23.21 | PLN 30.34 | PLN 17.61 | PLN 28.99 | +26.6% | 2.9M | 258 |
| 2005 | PLN 32.14 | PLN 32.46 | PLN 19.93 | PLN 22.89 | -28.4% | 2.3M | 260 |
| 2004 | PLN 39.16 | PLN 43.50 | PLN 31.84 | PLN 31.97 | -18.3% | 2.2M | 262 |
| 2003 | PLN 13.73 | PLN 40.08 | PLN 13.73 | PLN 39.16 | +185.2% | 3M | 261 |
| 2002 | PLN 9.06 | PLN 14.59 | PLN 8.97 | PLN 13.73 | +51.6% | 1.5M | 261 |
| 2001 | PLN 9.36 | PLN 9.47 | PLN 6.87 | PLN 9.06 | -3.2% | 3.9M | 261 |
| 2000 | PLN 12.39 | PLN 12.76 | PLN 8.67 | PLN 9.36 | n/a | 5.1M | 260 |
DBC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 91.60 | -4.7% |
| August 2026 | PLN 96.16 | +3.2% |
| July 2026 | PLN 93.17 | +4.0% |
| June 2026 | PLN 89.62 | +7.0% |
| May 2026 | PLN 83.72 | +5.3% |
| April 2026 | PLN 79.51 | +2.9% |
| March 2026 | PLN 77.27 | -3.7% |
| February 2026 | PLN 80.26 | +0.9% |
| January 2026 | PLN 79.51 | +3.9% |
| December 2025 | PLN 76.52 | -0.7% |
| November 2025 | PLN 77.08 | -0.2% |
| October 2025 | PLN 77.27 | +3.0% |
About the DBC data
Daily bars. 6,875 sessions from Jan 3, 2000 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DBC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
DBC share price history
