Blackpoin historical data

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

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
2021-10-20	1.500	1.550	1.500	1.550	0.701	797
2021-10-19	1.550	1.550	1.430	1.490	0.674	3,293
2021-10-18	1.550	1.550	1.540	1.550	0.701	15,077
2021-10-15	1.540	1.540	1.540	1.540	0.697	10
2021-10-14	1.540	1.540	1.520	1.520	0.688	310

← NewerPage 21 of 21 · 1,248 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.