Blackpoin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 634 |
| 2023-11-27 | 1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 712 |
| 2023-11-24 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 10 |
| 2023-11-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 10 |
| 2023-11-22 | 1.020 | 1.020 | 0.975 | 0.975 | 0.975 | 3,010 |
| 2023-11-21 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 1,010 |
| 2023-11-20 | 1.020 | 1.020 | 0.980 | 0.980 | 0.980 | 550 |
| 2023-11-17 | 0.970 | 0.975 | 0.970 | 0.975 | 0.975 | 1,031 |
| 2023-11-16 | 1.020 | 1.020 | 0.950 | 0.950 | 0.950 | 110 |
| 2023-11-15 | 1.000 | 1.000 | 0.970 | 0.980 | 0.980 | 2,736 |
| 2023-11-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2023-11-13 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 3,000 |
| 2023-11-10 | 1.020 | 1.020 | 0.930 | 0.930 | 0.930 | 1,714 |
| 2023-11-09 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 10 |
| 2023-11-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 10 |
| 2023-11-07 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 100 |
| 2023-11-06 | 0.955 | 0.965 | 0.935 | 0.935 | 0.935 | 7,537 |
| 2023-11-03 | 0.965 | 0.965 | 0.925 | 0.925 | 0.925 | 661 |
| 2023-11-02 | 1.040 | 1.040 | 0.965 | 0.965 | 0.965 | 250 |
| 2023-10-31 | 1.040 | 1.040 | 0.950 | 0.950 | 0.950 | 4,614 |
| 2023-10-30 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2023-10-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2023-10-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2023-10-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2023-10-23 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2023-10-20 | 1.040 | 1.040 | 0.940 | 0.940 | 0.940 | 9,666 |
| 2023-10-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2023-10-18 | 1.040 | 1.040 | 0.970 | 0.980 | 0.980 | 710 |
| 2023-10-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2023-10-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2023-10-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2023-10-12 | 1.040 | 1.040 | 0.940 | 0.940 | 0.940 | 2,810 |
| 2023-10-11 | 1.040 | 1.040 | 0.960 | 0.960 | 0.960 | 6,760 |
| 2023-10-10 | 1.040 | 1.040 | 0.960 | 0.960 | 0.960 | 1,510 |
| 2023-10-09 | 0.995 | 0.995 | 0.950 | 0.950 | 0.950 | 1,500 |
| 2023-10-06 | 1.000 | 1.000 | 0.945 | 0.945 | 0.945 | 111 |
| 2023-10-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2023-10-04 | 1.010 | 1.010 | 0.995 | 0.995 | 0.995 | 8,190 |
| 2023-10-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 644 |
| 2023-10-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 12 |
| 2023-09-29 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2023-09-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2023-09-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2023-09-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2 |
| 2023-09-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2023-09-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 260 |
| 2023-09-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2023-09-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2023-09-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2023-09-18 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 2,010 |
| 2023-09-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2023-09-14 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 110 |
| 2023-09-13 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,010 |
| 2023-09-12 | 1.030 | 1.030 | 0.995 | 0.995 | 0.995 | 20 |
| 2023-09-11 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 12 |
| 2023-09-08 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 10 |
| 2023-09-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 10 |
| 2023-09-06 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 10 |
| 2023-09-05 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 10 |
| 2023-09-04 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
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.