Blackpoin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.318	0.318	0.300	0.300	0.300	1,650
2026-01-30	0.288	0.316	0.288	0.316	0.316	3,476
2026-01-29	0.312	0.312	0.284	0.284	0.284	515
2026-01-28	0.280	0.316	0.280	0.314	0.314	8,032
2026-01-27	0.280	0.280	0.280	0.280	0.280	5,883
2026-01-26	0.280	0.318	0.280	0.280	0.280	2,621
2026-01-23	0.320	0.320	0.320	0.320	0.320	1
2026-01-22	0.322	0.322	0.304	0.304	0.304	29
2026-01-21	0.278	0.304	0.278	0.304	0.304	416
2026-01-20	0.312	0.312	0.270	0.270	0.270	26,916
2026-01-19	0.328	0.328	0.312	0.312	0.312	5,220
2026-01-16	0.328	0.328	0.328	0.328	0.328	12
2026-01-15	0.328	0.328	0.328	0.328	0.328	12
2026-01-14	0.328	0.328	0.328	0.328	0.328	1,612
2026-01-13	0.328	0.328	0.328	0.328	0.328	770
2026-01-12	0.328	0.328	0.328	0.328	0.328	60
2026-01-09	0.328	0.328	0.328	0.328	0.328	12
2026-01-08	0.328	0.330	0.328	0.330	0.330	45
2026-01-07	0.330	0.330	0.318	0.318	0.318	7,512
2026-01-05	0.320	0.320	0.290	0.318	0.318	7,050
2025-12-30	0.316	0.318	0.316	0.318	0.318	9,631
2025-12-29	0.320	0.320	0.320	0.320	0.320	1
2025-12-23	0.332	0.332	0.268	0.292	0.292	14,644
2025-12-22	0.314	0.314	0.308	0.310	0.310	10,578
2025-12-19	0.314	0.314	0.314	0.314	0.314	12
2025-12-18	0.314	0.314	0.314	0.314	0.314	12
2025-12-17	0.314	0.314	0.314	0.314	0.314	5,012
2025-12-16	0.340	0.340	0.314	0.314	0.314	6,312
2025-12-15	0.314	0.320	0.314	0.320	0.320	1,656
2025-12-12	0.340	0.340	0.310	0.310	0.310	10,012
2025-12-11	0.340	0.340	0.340	0.340	0.340	12
2025-12-10	0.340	0.340	0.340	0.340	0.340	46
2025-12-09	0.340	0.340	0.340	0.340	0.340	12
2025-12-08	0.340	0.340	0.340	0.340	0.340	12
2025-12-05	0.340	0.340	0.340	0.340	0.340	12
2025-12-04	0.348	0.348	0.340	0.340	0.340	262
2025-12-03	0.348	0.348	0.348	0.348	0.348	12
2025-12-02	0.344	0.344	0.344	0.344	0.344	12
2025-12-01	0.330	0.344	0.330	0.344	0.344	161
2025-11-28	0.344	0.344	0.330	0.330	0.330	17
2025-11-27	0.344	0.344	0.344	0.344	0.344	12
2025-11-26	0.344	0.344	0.344	0.344	0.344	12
2025-11-25	0.346	0.346	0.346	0.346	0.346	12
2025-11-24	0.348	0.348	0.348	0.348	0.348	300
2025-11-21	0.350	0.350	0.350	0.350	0.350	12
2025-11-20	0.352	0.352	0.352	0.352	0.352	12
2025-11-19	0.352	0.352	0.352	0.352	0.352	12
2025-11-18	0.354	0.354	0.354	0.354	0.354	12
2025-11-17	0.356	0.356	0.356	0.356	0.356	27
2025-11-14	0.356	0.356	0.356	0.356	0.356	12
2025-11-13	0.356	0.356	0.356	0.356	0.356	12
2025-11-12	0.356	0.356	0.356	0.356	0.356	12
2025-11-10	0.356	0.356	0.356	0.356	0.356	1,092
2025-11-07	0.356	0.356	0.356	0.356	0.356	12
2025-11-06	0.356	0.356	0.356	0.356	0.356	12
2025-11-05	0.358	0.358	0.358	0.358	0.358	50
2025-11-04	0.358	0.358	0.326	0.326	0.326	10,720
2025-11-03	0.358	0.358	0.358	0.358	0.358	12
2025-10-31	0.358	0.358	0.358	0.358	0.358	12
2025-10-30	0.358	0.358	0.358	0.358	0.358	12

← NewerPage 4 of 5 · 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.