Blackpoin historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.780	0.815	0.780	0.815	0.815	2,205
2024-05-22	0.815	0.815	0.815	0.815	0.815	20
2024-05-21	0.815	0.820	0.815	0.815	0.815	6,586
2024-05-20	0.815	0.815	0.775	0.775	0.775	469
2024-05-17	0.815	0.815	0.815	0.815	0.815	20
2024-05-16	0.880	0.880	0.815	0.815	0.815	1,120
2024-05-15	0.880	0.880	0.880	0.880	0.880	20
2024-05-14	0.880	0.880	0.880	0.880	0.880	20
2024-05-13	0.880	0.880	0.880	0.880	0.880	20
2024-05-10	0.880	0.880	0.880	0.880	0.880	20
2024-05-09	0.880	0.880	0.820	0.820	0.820	898
2024-05-08	0.880	0.880	0.880	0.880	0.880	20
2024-05-07	0.880	0.880	0.880	0.880	0.880	20
2024-05-06	0.880	0.880	0.880	0.880	0.880	20
2024-05-02	0.775	0.775	0.775	0.775	0.775	20
2024-04-30	0.880	0.880	0.880	0.880	0.880	20
2024-04-29	0.880	0.880	0.705	0.820	0.820	5,379
2024-04-26	0.880	0.880	0.880	0.880	0.880	20
2024-04-25	0.880	0.880	0.880	0.880	0.880	20
2024-04-24	0.850	0.850	0.850	0.850	0.850	300
2024-04-23	0.880	0.880	0.740	0.740	0.740	3,020
2024-04-22	0.880	0.880	0.880	0.880	0.880	20
2024-04-19	0.880	0.880	0.880	0.880	0.880	20
2024-04-18	0.880	0.880	0.880	0.880	0.880	20
2024-04-17	0.895	0.895	0.850	0.895	0.895	3,020
2024-04-16	0.895	0.895	0.895	0.895	0.895	20
2024-04-15	0.895	0.895	0.830	0.830	0.830	2,520
2024-04-12	0.860	0.860	0.790	0.790	0.790	172
2024-04-11	0.860	0.860	0.860	0.860	0.860	20
2024-04-10	0.800	0.830	0.800	0.830	0.830	2,815
2024-04-09	0.860	0.860	0.860	0.860	0.860	20
2024-04-08	0.860	0.860	0.810	0.860	0.860	74
2024-04-05	0.855	0.855	0.855	0.855	0.855	20
2024-04-04	0.860	0.860	0.860	0.860	0.860	20
2024-04-03	0.895	0.895	0.860	0.860	0.860	170
2024-04-02	0.895	0.895	0.810	0.810	0.810	1,002
2024-03-28	0.895	0.895	0.895	0.895	0.895	20
2024-03-27	0.895	0.895	0.895	0.895	0.895	20
2024-03-26	0.895	0.895	0.895	0.895	0.895	20
2024-03-25	0.930	0.930	0.815	0.815	0.815	1,247
2024-03-22	0.930	0.930	0.810	0.810	0.810	2,520
2024-03-21	0.855	0.855	0.855	0.855	0.855	433
2024-03-20	0.855	0.855	0.855	0.855	0.855	20
2024-03-19	0.855	0.855	0.855	0.855	0.855	20
2024-03-18	0.855	0.855	0.855	0.855	0.855	12
2024-03-15	0.855	0.855	0.855	0.855	0.855	20
2024-03-14	0.855	0.855	0.855	0.855	0.855	362
2024-03-13	0.855	0.855	0.855	0.855	0.855	284
2024-03-12	0.895	0.895	0.810	0.810	0.810	6,294
2024-03-11	0.930	0.930	0.930	0.930	0.930	20
2024-03-08	0.930	0.930	0.930	0.930	0.930	20
2024-03-07	0.930	0.930	0.930	0.930	0.930	20
2024-03-06	0.885	0.900	0.880	0.900	0.900	3,966
2024-03-05	0.890	0.890	0.890	0.890	0.890	20
2024-03-04	0.890	0.890	0.880	0.880	0.880	1,520
2024-03-01	0.890	0.890	0.890	0.890	0.890	20
2024-02-29	0.895	0.895	0.895	0.895	0.895	20
2024-02-28	0.895	0.895	0.895	0.895	0.895	20
2024-02-27	0.895	0.895	0.895	0.895	0.895	400
2024-02-26	0.895	0.895	0.895	0.895	0.895	20

← NewerPage 11 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-29	0.7500 PLN
2021-12-13	0.2500 PLN
2019-10-14	0.2000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.