GPW · DCR · stock
Decora S.A. (DCR) stock price history
Every GPW trading session of Decora S.A. from Jun 22, 2005 to Sep 28, 2026: 5,448 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.
DCR adjusted close, 2005 to 2026
- PLN 89.00
- All time high, 2026
- PLN 89.20
- 52 week high, PLN 62.90 low
- 5,448
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
DCR key facts
- Decora S.A. (DCR) closed at PLN 89.00 on Sep 28, 2026 on GPW.
- DCR's all time high close is PLN 89.00, set on Sep 28, 2026; its all time low close is PLN 1.99 on Sep 11, 2012.
- DCR's 52 week range is PLN 62.90 to PLN 89.20.
- DCR returned +21.7% over the year to Sep 28, 2026 and +204.4% over five years.
- Over ten years DCR returned +1,886%, +34.8% a year compounded.
- DCR's deepest drawdown was -91.9% from Jul 10, 2007 to Sep 11, 2012.
- DataCedar holds 5,448 daily sessions of DCR history from Jun 22, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DCR price chart, 2005 to 2026
DCR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.1% |
| 3 months | +23.8% |
| 6 months | +30.5% |
| Year to date | +26.3% |
| 1 year | +21.7% |
| 3 years | +150.5% |
| 5 years | +204.4% |
| 10 years | +1,886% |
| Since Jun 22, 2005 | +992.7% |
| Compound annual growth, 21.3 years | +11.9% |
DCR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 89.00 on Sep 28, 2026
- All time low close
- PLN 1.99 on Sep 11, 2012
- 52 week high
- PLN 89.20 on Sep 28, 2026
- 52 week low
- PLN 62.90 on Nov 3, 2025
- Deepest drawdown
- -91.9% from Jul 10, 2007 to Sep 11, 2012, recovered Apr 6, 2021
- Best single session
- +20.3% on Nov 30, 2018
- Worst single session
- -19.7% on Mar 3, 2009
- Volatility, 1 year annualised
- 22.9%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2005
- 10.9×
- Best calendar year
- 2009, +117%
- Worst calendar year
- 2008, -72%
DCR 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. 2005 starts on Jun 22, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 70.48 | PLN 89.20 | PLN 65.93 | PLN 89.00 | +26.3% | 356.1K | 187 |
| 2025 | PLN 58.42 | PLN 74.95 | PLN 54.28 | PLN 70.48 | +21.0% | 506.3K | 249 |
| 2024 | PLN 45.84 | PLN 61.65 | PLN 40.86 | PLN 58.24 | +25.6% | 505.9K | 249 |
| 2023 | PLN 26.37 | PLN 53.05 | PLN 25.39 | PLN 46.35 | +78.0% | 402.9K | 250 |
| 2022 | PLN 26.55 | PLN 29.80 | PLN 22.29 | PLN 26.05 | -0.4% | 873.1K | 251 |
| 2021 | PLN 23.09 | PLN 35.18 | PLN 21.26 | PLN 26.16 | +12.2% | 1.7M | 251 |
| 2020 | PLN 13.00 | PLN 24.85 | PLN 7.53 | PLN 23.31 | +79.2% | 811.1K | 259 |
| 2019 | PLN 9.84 | PLN 14.24 | PLN 8.77 | PLN 13.00 | +32.1% | 465.2K | 261 |
| 2018 | PLN 6.11 | PLN 10.10 | PLN 5.51 | PLN 9.84 | +61.1% | 964K | 261 |
| 2017 | PLN 5.37 | PLN 6.79 | PLN 5.17 | PLN 6.11 | +15.7% | 1.1M | 255 |
| 2016 | PLN 3.42 | PLN 5.84 | PLN 2.98 | PLN 5.28 | +55.8% | 3.5M | 251 |
| 2015 | PLN 2.61 | PLN 3.43 | PLN 2.46 | PLN 3.39 | +30.0% | 2.5M | 261 |
| 2014 | PLN 5.35 | PLN 5.39 | PLN 2.39 | PLN 2.61 | -51.3% | 3.9M | 261 |
| 2013 | PLN 3.34 | PLN 6.09 | PLN 2.65 | PLN 5.35 | +60.2% | 2.8M | 261 |
| 2012 | PLN 3.21 | PLN 4.92 | PLN 1.91 | PLN 3.34 | +5.1% | 1M | 261 |
| 2011 | PLN 7.56 | PLN 7.75 | PLN 2.65 | PLN 3.18 | -58.0% | 1.1M | 260 |
| 2010 | PLN 7.26 | PLN 9.44 | PLN 5.58 | PLN 7.57 | +4.3% | 1.4M | 261 |
| 2009 | PLN 3.35 | PLN 9.76 | PLN 2.14 | PLN 7.26 | +116.8% | 992.7K | 261 |
| 2008 | PLN 12.27 | PLN 13.90 | PLN 3.00 | PLN 3.35 | -72.0% | 921.1K | 252 |
| 2007 | PLN 18.19 | PLN 24.96 | PLN 10.55 | PLN 11.95 | -32.3% | 1.6M | 250 |
| 2006 | PLN 9.85 | PLN 23.09 | PLN 9.57 | PLN 17.65 | +81.1% | 1.8M | 258 |
| 2005 | PLN 8.14 | PLN 10.13 | PLN 7.45 | PLN 9.75 | n/a | 590.4K | 138 |
DCR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 89.00 | +5.6% |
| August 2026 | PLN 84.30 | +16.3% |
| July 2026 | PLN 72.50 | +0.8% |
| June 2026 | PLN 71.90 | +4.7% |
| May 2026 | PLN 68.68 | -2.2% |
| April 2026 | PLN 70.19 | +4.7% |
| March 2026 | PLN 67.07 | -7.1% |
| February 2026 | PLN 72.18 | -1.6% |
| January 2026 | PLN 73.32 | +4.0% |
| December 2025 | PLN 70.48 | +6.6% |
| November 2025 | PLN 66.12 | +0.9% |
| October 2025 | PLN 65.55 | -7.0% |
About the DCR data
Daily bars. 5,448 sessions from Jun 22, 2005 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 Jun 22, 2005, 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/DCR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
DCR share price history
