Blackpoin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	1.040	1.040	1.040	1.040	1.040	10
2023-06-05	1.040	1.040	1.000	1.000	1.000	2,410
2023-06-02	1.050	1.050	1.000	1.000	1.000	1,510
2023-06-01	1.040	1.040	1.040	1.040	1.040	10
2023-05-31	1.050	1.050	1.050	1.050	1.050	10,485
2023-05-30	1.070	1.070	1.070	1.070	1.070	10
2023-05-29	1.070	1.070	1.030	1.030	1.030	1,550
2023-05-26	1.070	1.070	0.985	1.000	1.000	4,010
2023-05-25	1.070	1.070	1.070	1.070	1.070	20
2023-05-24	1.070	1.070	1.070	1.070	1.070	10
2023-05-23	1.070	1.070	1.070	1.070	1.070	3
2023-05-22	1.070	1.070	1.070	1.070	1.070	10
2023-05-19	1.070	1.070	1.000	1.030	1.030	115
2023-05-18	1.070	1.070	1.070	1.070	1.070	10
2023-05-17	1.070	1.070	1.010	1.010	1.010	11
2023-05-16	0.995	1.010	0.930	1.010	1.010	5,492
2023-05-15	1.080	1.080	0.980	0.980	0.980	8,905
2023-05-12	1.080	1.080	0.990	0.990	0.990	1,603
2023-05-11	1.080	1.080	1.080	1.080	1.080	10
2023-05-10	0.985	0.985	0.985	0.985	0.985	55
2023-05-09	1.080	1.080	1.080	1.080	1.080	10
2023-05-08	1.080	1.080	0.990	0.990	0.990	2,610
2023-05-05	1.080	1.080	1.080	1.080	1.080	10
2023-05-04	1.080	1.080	0.990	0.990	0.990	4,010
2023-04-28	1.060	1.060	1.040	1.040	1.040	181
2023-04-27	1.060	1.060	1.060	1.060	1.060	10
2023-04-26	1.040	1.040	1.040	1.040	1.040	500
2023-04-25	1.060	1.060	1.040	1.040	1.040	799
2023-04-24	1.030	1.030	0.990	0.990	0.990	1,020
2023-04-21	1.080	1.080	1.040	1.040	1.040	11
2023-04-20	1.080	1.080	1.080	1.080	1.080	10
2023-04-19	1.080	1.080	1.040	1.040	1.040	11
2023-04-18	1.080	1.080	1.020	1.020	1.020	2,210
2023-04-17	1.050	1.050	1.050	1.050	1.050	10
2023-04-14	1.050	1.050	1.050	1.050	1.050	20
2023-04-13	1.000	1.050	1.000	1.050	1.050	562
2023-04-12	1.050	1.050	1.000	1.000	1.000	4,960
2023-04-11	1.080	1.080	1.000	1.050	1.050	1,307
2023-04-06	1.080	1.080	1.080	1.080	1.080	10
2023-04-05	1.080	1.080	1.080	1.080	1.080	10
2023-04-04	1.080	1.080	1.080	1.080	1.080	10
2023-04-03	1.080	1.080	1.080	1.080	1.080	410
2023-03-31	1.020	1.020	1.020	1.020	1.020	1,003
2023-03-30	1.060	1.060	1.030	1.030	1.030	710
2023-03-29	1.060	1.060	1.060	1.060	1.060	10
2023-03-28	1.050	1.060	1.000	1.060	1.060	2,104
2023-03-27	1.020	1.030	1.020	1.020	1.020	2,164
2023-03-24	1.020	1.020	1.020	1.020	1.020	10
2023-03-23	1.020	1.020	1.020	1.020	1.020	320
2023-03-22	0.990	0.990	0.990	0.990	0.990	2
2023-03-21	0.990	0.990	0.990	0.990	0.990	12
2023-03-20	1.020	1.020	0.990	0.990	0.990	550
2023-03-17	1.020	1.020	1.000	1.020	1.020	1,460
2023-03-16	1.020	1.020	1.020	1.020	1.020	12
2023-03-15	1.030	1.030	1.020	1.020	1.020	2,128
2023-03-14	1.030	1.030	0.985	0.985	0.985	717
2023-03-13	1.030	1.030	1.030	1.030	1.030	20
2023-03-10	1.040	1.040	1.020	1.020	1.020	5,670
2023-03-09	1.030	1.030	1.000	1.000	1.000	1,724
2023-03-08	0.980	1.020	0.980	1.020	1.020	112

← NewerPage 15 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.