Blackpoin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 1.210 | 1.210 | 1.120 | 1.130 | 0.623 | 4,228 |
| 2021-12-22 | 1.210 | 1.210 | 1.210 | 1.210 | 0.667 | 16 |
| 2021-12-21 | 1.230 | 1.230 | 1.140 | 1.220 | 0.672 | 3,433 |
| 2021-12-20 | 1.250 | 1.250 | 1.140 | 1.180 | 0.650 | 6,575 |
| 2021-12-17 | 1.280 | 1.280 | 1.200 | 1.200 | 0.661 | 2,605 |
| 2021-12-16 | 1.240 | 1.240 | 1.100 | 1.240 | 0.683 | 15,300 |
| 2021-12-15 | 1.320 | 1.350 | 1.110 | 1.290 | 0.711 | 13,887 |
| 2021-12-14 | 1.290 | 1.440 | 1.290 | 1.330 | 0.733 | 22,705 |
| 2021-12-13 | 1.260 | 1.290 | 1.200 | 1.290 | 0.711 | 20,814 |
| 2021-12-10 | 1.500 | 1.500 | 1.400 | 1.400 | 0.634 | 10,064 |
| 2021-12-09 | 1.500 | 1.500 | 1.450 | 1.500 | 0.679 | 605 |
| 2021-12-08 | 1.570 | 1.570 | 1.460 | 1.500 | 0.679 | 17,292 |
| 2021-12-07 | 1.580 | 1.620 | 1.500 | 1.550 | 0.701 | 26,165 |
| 2021-12-06 | 1.530 | 1.610 | 1.250 | 1.600 | 0.724 | 20,977 |
| 2021-12-03 | 1.520 | 1.520 | 1.520 | 1.520 | 0.688 | 500 |
| 2021-12-02 | 1.540 | 1.550 | 1.500 | 1.500 | 0.679 | 7,815 |
| 2021-12-01 | 1.450 | 1.540 | 1.400 | 1.540 | 0.697 | 6,972 |
| 2021-11-30 | 1.460 | 1.460 | 1.460 | 1.460 | 0.661 | 10 |
| 2021-11-29 | 1.460 | 1.460 | 1.460 | 1.460 | 0.661 | 10 |
| 2021-11-26 | 1.460 | 1.460 | 1.350 | 1.350 | 0.611 | 1,905 |
| 2021-11-25 | 1.460 | 1.460 | 1.460 | 1.460 | 0.661 | 10 |
| 2021-11-24 | 1.460 | 1.460 | 1.460 | 1.460 | 0.661 | 5 |
| 2021-11-23 | 1.340 | 1.390 | 1.320 | 1.390 | 0.629 | 13,494 |
| 2021-11-22 | 1.380 | 1.380 | 1.380 | 1.380 | 0.625 | 2,076 |
| 2021-11-19 | 1.380 | 1.380 | 1.330 | 1.330 | 0.602 | 2,161 |
| 2021-11-18 | 1.380 | 1.380 | 1.380 | 1.380 | 0.625 | 1,090 |
| 2021-11-17 | 1.380 | 1.380 | 1.300 | 1.300 | 0.588 | 7,234 |
| 2021-11-16 | 1.460 | 1.460 | 1.290 | 1.340 | 0.606 | 20,531 |
| 2021-11-15 | 1.460 | 1.460 | 1.290 | 1.370 | 0.620 | 6,204 |
| 2021-11-12 | 1.460 | 1.460 | 1.460 | 1.460 | 0.661 | 5 |
| 2021-11-10 | 1.460 | 1.460 | 1.460 | 1.460 | 0.661 | 1,600 |
| 2021-11-09 | 1.430 | 1.460 | 1.350 | 1.460 | 0.661 | 21,843 |
| 2021-11-08 | 1.500 | 1.500 | 1.410 | 1.450 | 0.656 | 8,715 |
| 2021-11-05 | 1.500 | 1.500 | 1.410 | 1.480 | 0.670 | 10,279 |
| 2021-11-04 | 1.460 | 1.500 | 1.380 | 1.470 | 0.665 | 7,696 |
| 2021-11-03 | 1.460 | 1.460 | 1.460 | 1.460 | 0.661 | 54 |
| 2021-11-02 | 1.500 | 1.500 | 1.380 | 1.460 | 0.661 | 1,946 |
| 2021-10-29 | 1.470 | 1.590 | 1.470 | 1.500 | 0.679 | 11,032 |
| 2021-10-28 | 1.490 | 1.490 | 1.450 | 1.490 | 0.674 | 1,511 |
| 2021-10-27 | 1.460 | 1.500 | 1.450 | 1.500 | 0.679 | 2,472 |
| 2021-10-25 | 1.600 | 1.600 | 1.570 | 1.600 | 0.724 | 2,919 |
| 2021-10-22 | 1.550 | 1.580 | 1.460 | 1.580 | 0.715 | 8,533 |
| 2021-10-21 | 1.550 | 1.550 | 1.430 | 1.530 | 0.692 | 1,426 |
← NewerPage 21 of 21 · 1,243 trading days
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.