Blackpoin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.975	1.020	0.975	0.980	0.980	2,480
2023-03-06	1.000	1.000	0.970	0.970	0.970	440
2023-03-03	1.030	1.030	1.030	1.030	1.030	30
2023-03-02	1.040	1.040	1.040	1.040	1.040	1,000
2023-03-01	0.970	0.970	0.970	0.970	0.970	2
2023-02-28	1.010	1.010	0.930	0.970	0.970	18,252
2023-02-27	1.040	1.040	1.010	1.010	1.010	34
2023-02-24	1.040	1.040	1.040	1.040	1.040	10
2023-02-23	1.040	1.040	1.040	1.040	1.040	10
2023-02-22	1.040	1.040	1.040	1.040	1.040	10
2023-02-21	1.040	1.040	1.040	1.040	1.040	10
2023-02-20	1.040	1.040	1.040	1.040	1.040	10
2023-02-17	1.040	1.040	1.040	1.040	1.040	10
2023-02-16	1.040	1.040	1.010	1.010	1.010	944
2023-02-15	1.040	1.040	1.040	1.040	1.040	10
2023-02-14	1.050	1.050	1.000	1.000	1.000	4,570
2023-02-13	1.050	1.050	1.050	1.050	1.050	2
2023-02-10	1.050	1.050	1.010	1.050	1.050	2,069
2023-02-09	1.050	1.050	1.050	1.050	1.050	2,239
2023-02-08	1.040	1.040	1.040	1.040	1.040	20
2023-02-07	1.060	1.060	1.020	1.020	1.020	3,095
2023-02-06	1.050	1.050	1.020	1.020	1.020	85
2023-02-03	1.050	1.050	1.050	1.050	1.050	990
2023-02-02	1.050	1.050	1.050	1.050	1.050	10
2023-02-01	1.050	1.050	1.050	1.050	1.050	10
2023-01-31	1.050	1.050	1.050	1.050	1.050	10
2023-01-30	1.060	1.060	1.060	1.060	1.060	2
2023-01-27	1.060	1.060	1.060	1.060	1.060	1,002
2023-01-26	1.060	1.060	1.060	1.060	1.060	10
2023-01-25	1.060	1.060	1.060	1.060	1.060	10
2023-01-24	1.060	1.060	1.060	1.060	1.060	1,005
2023-01-23	1.080	1.080	1.080	1.080	1.080	10
2023-01-20	1.060	1.060	1.060	1.060	1.060	2
2023-01-19	1.060	1.060	1.040	1.040	1.040	4,852
2023-01-18	1.050	1.050	1.050	1.050	1.050	1,130
2023-01-17	1.060	1.060	1.040	1.040	1.040	2,960
2023-01-16	1.000	1.040	1.000	1.040	1.040	1,152
2023-01-13	1.060	1.060	1.000	1.000	1.000	6,144
2023-01-12	1.080	1.080	1.000	1.060	1.060	3,553
2023-01-11	1.080	1.080	1.010	1.060	1.060	3,160
2023-01-10	1.080	1.080	1.080	1.080	1.080	10
2023-01-09	1.080	1.080	1.070	1.070	1.070	153
2023-01-05	0.980	1.040	0.980	1.040	1.040	5,158
2023-01-04	1.080	1.080	0.980	0.980	0.980	2,815
2023-01-03	1.070	1.070	1.000	1.030	1.030	3,643
2023-01-02	1.100	1.100	0.980	1.060	1.060	18,923
2022-12-30	1.130	1.140	1.050	1.120	1.120	12,666
2022-12-29	1.100	1.180	1.040	1.060	1.060	49,179
2022-12-28	1.770	1.850	1.620	1.670	0.920	52,306
2022-12-27	2.100	2.100	1.770	1.830	1.008	157,517
2022-12-23	1.130	1.140	1.120	1.140	0.628	4,521
2022-12-22	1.130	1.130	1.130	1.130	0.623	10
2022-12-21	1.120	1.120	1.120	1.120	0.617	5
2022-12-20	1.130	1.130	1.060	1.120	0.617	5,045
2022-12-19	1.130	1.130	1.130	1.130	0.623	10
2022-12-16	1.130	1.130	1.130	1.130	0.623	10
2022-12-15	1.130	1.130	1.130	1.130	0.623	10
2022-12-14	1.140	1.140	1.140	1.140	0.628	1
2022-12-13	1.150	1.150	1.150	1.150	0.634	10
2022-12-12	1.150	1.150	1.150	1.150	0.634	55

← NewerPage 16 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.