Blackpoin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 1.000 | 1.000 | 0.960 | 0.960 | 0.529 | 2,396 |
| 2022-09-14 | 1.000 | 1.000 | 1.000 | 1.000 | 0.551 | 10 |
| 2022-09-13 | 1.000 | 1.000 | 0.980 | 0.980 | 0.540 | 3,100 |
| 2022-09-12 | 1.020 | 1.020 | 0.995 | 0.995 | 0.548 | 496 |
| 2022-09-09 | 1.000 | 1.000 | 1.000 | 1.000 | 0.551 | 1,010 |
| 2022-09-08 | 1.050 | 1.050 | 0.980 | 0.980 | 0.540 | 845 |
| 2022-09-07 | 1.050 | 1.050 | 1.050 | 1.050 | 0.578 | 10 |
| 2022-09-06 | 1.050 | 1.050 | 1.050 | 1.050 | 0.578 | 10 |
| 2022-09-05 | 1.050 | 1.050 | 0.965 | 0.965 | 0.532 | 748 |
| 2022-09-02 | 1.050 | 1.050 | 1.050 | 1.050 | 0.578 | 10 |
| 2022-09-01 | 1.060 | 1.060 | 1.060 | 1.060 | 0.584 | 5 |
| 2022-08-31 | 1.070 | 1.070 | 1.070 | 1.070 | 0.590 | 10 |
| 2022-08-30 | 1.070 | 1.070 | 0.970 | 0.970 | 0.534 | 2,531 |
| 2022-08-29 | 1.070 | 1.070 | 1.070 | 1.070 | 0.590 | 10 |
| 2022-08-26 | 1.070 | 1.070 | 1.070 | 1.070 | 0.590 | 10 |
| 2022-08-25 | 1.070 | 1.070 | 1.070 | 1.070 | 0.590 | 10 |
| 2022-08-24 | 1.070 | 1.070 | 1.070 | 1.070 | 0.590 | 10 |
| 2022-08-23 | 1.070 | 1.070 | 1.070 | 1.070 | 0.590 | 10 |
| 2022-08-22 | 1.010 | 1.010 | 1.010 | 1.010 | 0.556 | 2,000 |
| 2022-08-19 | 1.070 | 1.070 | 1.070 | 1.070 | 0.590 | 2 |
| 2022-08-18 | 1.070 | 1.070 | 1.070 | 1.070 | 0.590 | 5 |
| 2022-08-17 | 1.020 | 1.020 | 1.020 | 1.020 | 0.562 | 81 |
| 2022-08-16 | 1.020 | 1.020 | 1.020 | 1.020 | 0.562 | 2 |
| 2022-08-12 | 1.020 | 1.020 | 1.020 | 1.020 | 0.562 | 2,002 |
| 2022-08-11 | 1.020 | 1.020 | 1.020 | 1.020 | 0.562 | 2 |
| 2022-08-10 | 1.020 | 1.020 | 1.020 | 1.020 | 0.562 | 2 |
| 2022-08-09 | 1.020 | 1.020 | 1.020 | 1.020 | 0.562 | 202 |
| 2022-08-08 | 1.100 | 1.100 | 1.020 | 1.020 | 0.562 | 13 |
| 2022-08-05 | 1.100 | 1.100 | 1.100 | 1.100 | 0.606 | 10 |
| 2022-08-04 | 1.100 | 1.100 | 1.020 | 1.060 | 0.584 | 2,200 |
| 2022-08-03 | 1.100 | 1.100 | 1.020 | 1.020 | 0.562 | 302 |
| 2022-08-02 | 1.100 | 1.100 | 1.100 | 1.100 | 0.606 | 10 |
| 2022-08-01 | 1.100 | 1.100 | 1.020 | 1.020 | 0.562 | 388 |
| 2022-07-29 | 1.100 | 1.100 | 1.100 | 1.100 | 0.606 | 10 |
| 2022-07-28 | 1.100 | 1.100 | 1.100 | 1.100 | 0.606 | 10 |
| 2022-07-27 | 1.100 | 1.100 | 1.100 | 1.100 | 0.606 | 10 |
| 2022-07-26 | 1.100 | 1.100 | 1.100 | 1.100 | 0.606 | 1,200 |
| 2022-07-25 | 1.110 | 1.110 | 1.030 | 1.030 | 0.567 | 2,010 |
| 2022-07-22 | 1.110 | 1.110 | 1.110 | 1.110 | 0.612 | 10 |
| 2022-07-21 | 1.110 | 1.110 | 1.110 | 1.110 | 0.612 | 10 |
| 2022-07-20 | 1.110 | 1.110 | 1.060 | 1.060 | 0.584 | 190 |
| 2022-07-19 | 1.110 | 1.110 | 1.110 | 1.110 | 0.612 | 5 |
| 2022-07-18 | 1.110 | 1.110 | 1.110 | 1.110 | 0.612 | 10 |
| 2022-07-15 | 1.110 | 1.110 | 1.110 | 1.110 | 0.612 | 10 |
| 2022-07-14 | 1.110 | 1.110 | 1.110 | 1.110 | 0.612 | 10 |
| 2022-07-13 | 1.120 | 1.120 | 1.060 | 1.060 | 0.584 | 4,164 |
| 2022-07-12 | 1.120 | 1.120 | 1.120 | 1.120 | 0.617 | 50 |
| 2022-07-11 | 1.120 | 1.120 | 1.120 | 1.120 | 0.617 | 10 |
| 2022-07-08 | 1.120 | 1.120 | 1.120 | 1.120 | 0.617 | 10 |
| 2022-07-07 | 1.120 | 1.120 | 1.120 | 1.120 | 0.617 | 10 |
| 2022-07-06 | 1.120 | 1.120 | 1.120 | 1.120 | 0.617 | 50 |
| 2022-07-05 | 1.120 | 1.120 | 1.120 | 1.120 | 0.617 | 10 |
| 2022-07-04 | 1.120 | 1.120 | 1.120 | 1.120 | 0.617 | 10 |
| 2022-07-01 | 1.150 | 1.150 | 1.120 | 1.120 | 0.617 | 163 |
| 2022-06-30 | 1.120 | 1.120 | 1.120 | 1.120 | 0.617 | 1,500 |
| 2022-06-29 | 1.120 | 1.120 | 1.120 | 1.120 | 0.617 | 10 |
| 2022-06-28 | 1.120 | 1.120 | 1.110 | 1.110 | 0.612 | 4,882 |
| 2022-06-27 | 1.120 | 1.120 | 1.060 | 1.060 | 0.584 | 2,510 |
| 2022-06-24 | 1.120 | 1.120 | 1.100 | 1.100 | 0.606 | 2,002 |
| 2022-06-23 | 1.150 | 1.150 | 1.100 | 1.100 | 0.606 | 4,010 |
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.