Blackpoin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	1.120	1.120	1.100	1.100	0.606	11,421
2022-06-21	1.120	1.120	1.110	1.110	0.612	1,804
2022-06-20	1.120	1.120	1.120	1.120	0.617	12
2022-06-17	1.120	1.120	1.120	1.120	0.617	10
2022-06-15	1.120	1.120	1.120	1.120	0.617	5
2022-06-14	1.120	1.120	1.120	1.120	0.617	12
2022-06-13	1.130	1.130	1.130	1.130	0.623	12
2022-06-10	1.130	1.130	1.130	1.130	0.623	12
2022-06-09	1.130	1.130	1.130	1.130	0.623	240
2022-06-08	1.130	1.130	1.130	1.130	0.623	12
2022-06-07	1.140	1.140	1.140	1.140	0.628	2
2022-06-06	1.140	1.140	1.140	1.140	0.628	12
2022-06-03	1.070	1.150	1.070	1.140	0.628	16,216
2022-06-02	1.070	1.070	1.070	1.070	0.590	12
2022-06-01	1.070	1.070	1.070	1.070	0.590	1,562
2022-05-31	1.090	1.090	1.070	1.070	0.590	27,019
2022-05-30	1.090	1.090	1.090	1.090	0.601	12
2022-05-27	1.080	1.080	1.030	1.040	0.573	8,023
2022-05-26	1.080	1.080	1.080	1.080	0.595	12
2022-05-25	1.080	1.080	1.080	1.080	0.595	12
2022-05-24	1.080	1.080	1.080	1.080	0.595	20
2022-05-23	1.040	1.040	1.040	1.040	0.573	12
2022-05-20	1.090	1.090	1.000	1.040	0.573	6,566
2022-05-19	1.150	1.150	1.000	1.000	0.551	18,753
2022-05-18	1.150	1.150	1.060	1.060	0.584	322
2022-05-17	1.150	1.150	1.150	1.150	0.634	12
2022-05-16	1.140	1.150	1.140	1.150	0.634	4,010
2022-05-13	1.170	1.170	1.090	1.090	0.601	1,410
2022-05-12	1.170	1.170	1.170	1.170	0.645	5
2022-05-11	1.180	1.180	1.180	1.180	0.650	10
2022-05-10	1.190	1.190	1.190	1.190	0.656	10
2022-05-09	1.150	1.150	1.150	1.150	0.634	10
2022-05-06	1.210	1.210	1.200	1.200	0.661	840
2022-05-05	1.190	1.190	1.190	1.190	0.656	970
2022-05-04	1.260	1.260	1.110	1.210	0.667	1,745
2022-05-02	1.120	1.170	1.120	1.170	0.645	5,085
2022-04-29	1.140	1.140	1.140	1.140	0.628	15
2022-04-28	1.100	1.100	1.100	1.100	0.606	5
2022-04-27	1.100	1.100	1.100	1.100	0.606	10
2022-04-26	1.100	1.100	1.020	1.100	0.606	2,210
2022-04-25	1.080	1.080	1.010	1.070	0.590	10,150
2022-04-22	1.090	1.100	1.090	1.100	0.606	1,510
2022-04-21	1.090	1.090	1.090	1.090	0.601	15
2022-04-20	1.090	1.090	1.090	1.090	0.601	1,040
2022-04-19	1.090	1.090	1.090	1.090	0.601	10
2022-04-14	1.090	1.090	1.090	1.090	0.601	10
2022-04-13	1.100	1.100	1.100	1.100	0.606	10
2022-04-12	1.100	1.100	1.080	1.080	0.595	1,110
2022-04-11	1.150	1.150	1.150	1.150	0.634	17
2022-04-08	1.160	1.160	1.080	1.080	0.595	750
2022-04-07	1.160	1.160	1.100	1.100	0.606	11,205
2022-04-06	1.150	1.150	1.150	1.150	0.634	1,015
2022-04-05	1.140	1.140	1.100	1.100	0.606	1,035
2022-04-04	1.150	1.150	1.150	1.150	0.634	15
2022-04-01	1.150	1.150	1.140	1.140	0.628	21
2022-03-31	1.120	1.120	1.080	1.080	0.595	510
2022-03-30	1.140	1.140	1.140	1.140	0.628	10
2022-03-29	1.140	1.140	1.140	1.140	0.628	1,010
2022-03-28	1.140	1.140	1.140	1.140	0.628	10
2022-03-25	1.150	1.150	1.100	1.100	0.606	2,110

← NewerPage 19 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.