Blackpoin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	1.150	1.150	1.110	1.110	0.612	2,010
2022-03-23	1.150	1.150	1.150	1.150	0.634	10
2022-03-22	1.100	1.100	1.060	1.060	0.584	7,872
2022-03-21	1.100	1.100	1.100	1.100	0.606	10
2022-03-18	1.100	1.100	1.060	1.060	0.584	9,205
2022-03-16	1.060	1.110	1.060	1.110	0.612	12,123
2022-03-15	1.160	1.160	1.160	1.160	0.639	10
2022-03-14	1.050	1.050	1.050	1.050	0.578	4,820
2022-03-11	1.060	1.060	1.050	1.060	0.584	29,767
2022-03-10	1.060	1.060	1.060	1.060	0.584	1,560
2022-03-09	1.060	1.060	1.060	1.060	0.584	15,000
2022-03-08	1.060	1.060	1.050	1.050	0.578	17,910
2022-03-07	1.120	1.120	1.050	1.050	0.578	20,821
2022-03-04	1.060	1.120	1.060	1.060	0.584	6,500
2022-03-03	1.030	1.030	1.030	1.030	0.567	1,500
2022-03-02	1.000	1.070	1.000	1.070	0.590	3,300
2022-03-01	1.150	1.150	1.000	1.000	0.551	4,159
2022-02-28	1.150	1.150	1.150	1.150	0.634	10
2022-02-25	1.120	1.120	1.090	1.110	0.612	13,396
2022-02-24	1.100	1.100	1.000	1.000	0.551	73,691
2022-02-23	1.130	1.130	1.130	1.130	0.623	10
2022-02-22	1.130	1.130	1.100	1.110	0.612	14,514
2022-02-21	1.130	1.130	1.100	1.100	0.606	13,206
2022-02-18	1.150	1.150	1.110	1.110	0.612	1,010
2022-02-17	1.160	1.160	1.050	1.050	0.578	40,476
2022-02-16	1.130	1.160	1.130	1.160	0.639	4,698
2022-02-15	1.150	1.150	1.070	1.070	0.590	510
2022-02-14	1.170	1.170	1.080	1.080	0.595	2,010
2022-02-11	1.180	1.180	1.180	1.180	0.650	10
2022-02-10	1.180	1.180	1.180	1.180	0.650	10
2022-02-09	1.190	1.190	1.190	1.190	0.656	10
2022-02-08	1.080	1.140	1.080	1.140	0.628	60
2022-02-07	1.070	1.140	1.070	1.140	0.628	2,050
2022-02-04	1.130	1.130	1.130	1.130	0.623	10
2022-02-03	1.130	1.130	1.080	1.120	0.617	5,851
2022-02-02	1.130	1.130	1.090	1.090	0.601	1,010
2022-02-01	1.130	1.130	1.130	1.130	0.623	10
2022-01-31	1.130	1.130	1.090	1.090	0.601	1,010
2022-01-28	1.130	1.130	1.130	1.130	0.623	10
2022-01-27	1.130	1.150	1.120	1.150	0.634	2,052
2022-01-26	1.120	1.130	1.120	1.130	0.623	2,160
2022-01-25	1.120	1.140	1.060	1.120	0.617	15,913
2022-01-24	1.210	1.210	1.080	1.100	0.606	24,435
2022-01-21	1.250	1.250	1.160	1.160	0.639	1,010
2022-01-19	1.170	1.170	1.170	1.170	0.645	8,000
2022-01-18	1.210	1.210	1.170	1.170	0.645	4,002
2022-01-17	1.240	1.240	1.200	1.200	0.661	1,952
2022-01-14	1.260	1.260	1.180	1.230	0.678	1,756
2022-01-13	1.280	1.280	1.180	1.230	0.678	8,445
2022-01-12	1.240	1.240	1.230	1.230	0.678	3,010
2022-01-11	1.230	1.230	1.150	1.180	0.650	8,412
2022-01-10	1.240	1.240	1.150	1.150	0.634	4,804
2022-01-07	1.200	1.200	1.190	1.190	0.656	2,402
2022-01-05	1.170	1.180	1.170	1.180	0.650	4,620
2022-01-04	1.120	1.120	1.110	1.110	0.612	1,646
2022-01-03	1.120	1.160	1.120	1.120	0.617	6,538
2021-12-30	1.180	1.190	1.110	1.110	0.612	9,283
2021-12-29	1.150	1.150	1.100	1.120	0.617	6,271
2021-12-28	1.180	1.190	1.110	1.150	0.634	16,492
2021-12-27	1.150	1.190	1.040	1.190	0.656	8,090

← NewerPage 20 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.