Blackpoin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	0.895	0.895	0.895	0.895	0.895	20
2024-02-22	0.895	0.895	0.895	0.895	0.895	15
2024-02-21	0.895	0.895	0.895	0.895	0.895	15
2024-02-20	0.895	0.895	0.895	0.895	0.895	20
2024-02-19	0.895	0.895	0.895	0.895	0.895	20
2024-02-16	0.890	0.900	0.890	0.900	0.900	1,220
2024-02-15	0.875	0.875	0.855	0.855	0.855	2,400
2024-02-14	0.855	0.860	0.855	0.860	0.860	3,910
2024-02-13	0.855	0.860	0.855	0.860	0.860	112
2024-02-12	0.855	0.855	0.855	0.855	0.855	20
2024-02-09	0.855	0.855	0.855	0.855	0.855	20
2024-02-08	0.855	0.855	0.855	0.855	0.855	20
2024-02-07	0.905	0.905	0.830	0.830	0.830	3,621
2024-02-06	0.915	0.915	0.870	0.875	0.875	6,590
2024-02-05	0.915	0.915	0.915	0.915	0.915	20
2024-02-02	0.915	0.915	0.915	0.915	0.915	20
2024-02-01	0.915	0.915	0.915	0.915	0.915	20
2024-01-31	0.915	0.915	0.915	0.915	0.915	20
2024-01-30	0.915	0.915	0.915	0.915	0.915	322
2024-01-29	0.915	0.915	0.915	0.915	0.915	520
2024-01-26	0.915	0.915	0.870	0.875	0.875	1,663
2024-01-25	0.865	0.950	0.865	0.950	0.950	5,162
2024-01-24	0.895	0.895	0.850	0.850	0.850	7,240
2024-01-23	0.895	0.895	0.895	0.895	0.895	20
2024-01-22	0.895	0.895	0.895	0.895	0.895	20
2024-01-19	0.890	0.890	0.890	0.890	0.890	1,736
2024-01-18	0.895	0.895	0.890	0.890	0.890	1,082
2024-01-17	0.905	0.905	0.885	0.885	0.885	2,698
2024-01-16	0.915	0.915	0.915	0.915	0.915	20
2024-01-15	0.925	0.925	0.925	0.925	0.925	20
2024-01-12	0.930	0.930	0.930	0.930	0.930	20
2024-01-11	0.895	0.895	0.895	0.895	0.895	500
2024-01-10	0.930	0.930	0.930	0.930	0.930	20
2024-01-09	0.930	0.930	0.930	0.930	0.930	20
2024-01-08	0.930	0.930	0.895	0.900	0.900	4,030
2024-01-05	0.940	0.940	0.940	0.940	0.940	20
2024-01-04	0.940	0.940	0.940	0.940	0.940	20
2024-01-03	0.940	0.940	0.940	0.940	0.940	20
2024-01-02	0.940	0.940	0.935	0.935	0.935	77
2023-12-29	0.930	0.930	0.920	0.920	0.920	562
2023-12-28	0.940	0.940	0.940	0.940	0.940	20
2023-12-27	0.925	0.925	0.900	0.925	0.925	1,518
2023-12-22	0.970	0.970	0.925	0.925	0.925	246
2023-12-21	0.970	0.970	0.970	0.970	0.970	20
2023-12-20	0.985	0.985	0.915	0.915	0.915	547
2023-12-19	0.995	0.995	0.915	0.915	0.915	49
2023-12-18	0.945	0.945	0.945	0.945	0.945	500
2023-12-15	0.945	0.945	0.945	0.945	0.945	2,140
2023-12-14	0.945	0.945	0.945	0.945	0.945	20
2023-12-13	0.945	0.945	0.945	0.945	0.945	90
2023-12-12	0.945	0.945	0.945	0.945	0.945	20
2023-12-11	0.945	0.945	0.920	0.920	0.920	1,954
2023-12-08	0.945	0.945	0.945	0.945	0.945	20
2023-12-07	0.910	0.910	0.910	0.910	0.910	250
2023-12-06	0.980	0.980	0.980	0.980	0.980	20
2023-12-05	1.010	1.010	0.940	0.940	0.940	2,310
2023-12-04	1.020	1.020	0.890	0.905	0.905	23,055
2023-12-01	1.040	1.040	1.040	1.040	1.040	10
2023-11-30	1.010	1.010	1.000	1.000	1.000	4,749
2023-11-29	1.020	1.020	1.020	1.020	1.020	10

← NewerPage 12 of 21 · 1,243 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.