Blackpoin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	1.150	1.150	1.150	1.150	0.634	55
2022-12-09	1.180	1.180	1.080	1.180	0.650	6,610
2022-12-08	1.140	1.140	1.080	1.080	0.595	1,000
2022-12-07	1.200	1.200	1.200	1.200	0.661	20
2022-12-06	1.200	1.200	1.200	1.200	0.661	10
2022-12-05	1.200	1.200	1.180	1.200	0.661	3,010
2022-12-02	1.200	1.200	1.200	1.200	0.661	1
2022-12-01	1.200	1.200	1.180	1.180	0.650	60
2022-11-30	1.200	1.200	1.080	1.080	0.595	60
2022-11-29	1.150	1.150	1.100	1.100	0.606	7,100
2022-11-28	1.120	1.130	1.040	1.130	0.623	7,691
2022-11-25	1.010	1.100	1.000	1.090	0.601	11,496
2022-11-24	1.030	1.030	1.000	1.000	0.551	2,001
2022-11-23	0.965	1.020	0.965	1.020	0.562	12,308
2022-11-22	0.980	0.980	0.940	0.965	0.532	1,814
2022-11-21	0.920	0.940	0.920	0.940	0.518	2,015
2022-11-18	0.920	0.920	0.900	0.900	0.496	3,020
2022-11-17	0.890	0.900	0.890	0.900	0.496	2,116
2022-11-16	0.860	0.885	0.860	0.885	0.488	2,400
2022-11-15	0.880	0.880	0.860	0.860	0.474	3,400
2022-11-14	0.890	0.890	0.890	0.890	0.490	20
2022-11-10	0.885	0.885	0.825	0.865	0.477	8,989
2022-11-09	0.890	0.890	0.890	0.890	0.490	20
2022-11-08	0.890	0.890	0.890	0.890	0.490	20
2022-11-07	0.895	0.895	0.860	0.860	0.474	95
2022-11-04	0.895	0.895	0.840	0.840	0.463	2,372
2022-11-03	0.895	0.895	0.815	0.815	0.449	4,037
2022-11-02	0.905	0.905	0.825	0.825	0.455	159
2022-10-31	0.925	0.925	0.925	0.925	0.510	20
2022-10-28	0.925	0.925	0.925	0.925	0.510	20
2022-10-27	0.925	0.925	0.925	0.925	0.510	20
2022-10-26	0.820	0.820	0.820	0.820	0.452	40
2022-10-25	0.925	0.925	0.925	0.925	0.510	2
2022-10-24	0.925	0.925	0.925	0.925	0.510	15
2022-10-21	0.925	0.925	0.865	0.865	0.477	624
2022-10-20	0.925	0.925	0.925	0.925	0.510	1
2022-10-19	0.925	0.925	0.925	0.925	0.510	15
2022-10-18	0.925	0.925	0.925	0.925	0.510	15
2022-10-17	0.890	0.890	0.850	0.850	0.468	35
2022-10-14	0.860	0.860	0.860	0.860	0.474	20
2022-10-13	0.875	0.875	0.860	0.860	0.474	572
2022-10-12	0.875	0.875	0.875	0.875	0.482	20
2022-10-11	0.875	0.875	0.875	0.875	0.482	10
2022-10-10	0.830	0.830	0.830	0.830	0.457	1,500
2022-10-07	0.875	0.875	0.850	0.850	0.468	1,970
2022-10-06	0.875	0.875	0.850	0.850	0.468	1,940
2022-10-05	0.850	0.880	0.750	0.815	0.449	12,068
2022-10-04	0.880	0.880	0.880	0.880	0.485	15
2022-10-03	0.880	0.880	0.880	0.880	0.485	15
2022-09-30	0.840	0.900	0.720	0.850	0.468	16,270
2022-09-29	0.840	0.840	0.840	0.840	0.463	2,350
2022-09-28	1.020	1.020	0.845	0.850	0.468	5,609
2022-09-27	1.020	1.020	0.910	0.910	0.501	4,295
2022-09-26	0.980	0.980	0.980	0.980	0.540	20
2022-09-23	0.980	0.980	0.980	0.980	0.540	15
2022-09-22	1.020	1.020	0.980	0.980	0.540	2,110
2022-09-21	1.000	1.010	0.960	0.960	0.529	3,100
2022-09-20	1.020	1.020	1.020	1.020	0.562	10
2022-09-19	0.960	0.960	0.960	0.960	0.529	1,009
2022-09-16	0.960	0.960	0.960	0.960	0.529	20

← NewerPage 17 of 21 · 1,248 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.