Blackpoin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.352	0.352	0.352	0.352	0.352	12
2025-08-04	0.352	0.352	0.352	0.352	0.352	1,154
2025-08-01	0.358	0.358	0.358	0.358	0.358	12
2025-07-31	0.352	0.352	0.352	0.352	0.352	12
2025-07-30	0.332	0.332	0.332	0.332	0.332	12
2025-07-29	0.368	0.368	0.332	0.332	0.332	10,203
2025-07-28	0.370	0.370	0.370	0.370	0.370	12
2025-07-25	0.374	0.374	0.334	0.350	0.350	17,503
2025-07-24	0.354	0.356	0.354	0.356	0.356	10,307
2025-07-23	0.354	0.354	0.354	0.354	0.354	12
2025-07-22	0.354	0.354	0.354	0.354	0.354	12
2025-07-21	0.356	0.356	0.354	0.354	0.354	566
2025-07-18	0.356	0.356	0.356	0.356	0.356	12
2025-07-17	0.332	0.356	0.332	0.356	0.356	372
2025-07-16	0.356	0.356	0.330	0.330	0.330	6,512
2025-07-15	0.330	0.354	0.330	0.354	0.354	6,512
2025-07-14	0.328	0.328	0.328	0.328	0.328	412
2025-07-11	0.348	0.348	0.328	0.328	0.328	199
2025-07-10	0.348	0.348	0.348	0.348	0.348	12
2025-07-09	0.348	0.348	0.348	0.348	0.348	1,512
2025-07-08	0.350	0.350	0.348	0.348	0.348	2,835
2025-07-07	0.354	0.354	0.354	0.354	0.354	50
2025-07-04	0.358	0.358	0.328	0.328	0.328	10,087
2025-07-03	0.358	0.358	0.330	0.334	0.334	27,265
2025-07-02	0.388	0.388	0.320	0.368	0.368	59,353
2025-07-01	0.392	0.392	0.380	0.386	0.386	2,637
2025-06-30	0.392	0.392	0.380	0.380	0.380	600
2025-06-27	0.394	0.394	0.388	0.388	0.388	10,067
2025-06-26	0.380	0.394	0.380	0.394	0.394	1,046
2025-06-25	0.400	0.400	0.370	0.372	0.372	5,050
2025-06-24	0.394	0.394	0.390	0.390	0.390	1,872
2025-06-23	0.392	0.392	0.370	0.370	0.370	5,426
2025-06-20	0.392	0.392	0.392	0.392	0.392	50
2025-06-18	0.398	0.398	0.364	0.366	0.366	6,500
2025-06-17	0.366	0.366	0.366	0.366	0.366	1,012
2025-06-16	0.392	0.392	0.366	0.366	0.366	76
2025-06-13	0.396	0.396	0.370	0.370	0.370	5,020
2025-06-12	0.404	0.404	0.366	0.366	0.366	3,050
2025-06-11	0.394	0.406	0.366	0.406	0.406	52
2025-06-10	0.394	0.394	0.394	0.394	0.394	30
2025-06-09	0.400	0.400	0.368	0.390	0.390	5,883
2025-06-06	0.398	0.398	0.390	0.390	0.390	5,620
2025-06-05	0.384	0.400	0.360	0.400	0.400	17,742
2025-06-04	0.390	0.390	0.384	0.384	0.384	276
2025-06-03	0.360	0.422	0.360	0.390	0.390	34,606
2025-06-02	0.346	0.360	0.330	0.360	0.360	12,050
2025-05-30	0.356	0.358	0.352	0.354	0.354	32,015
2025-05-29	0.344	0.358	0.318	0.356	0.356	54,416
2025-05-28	0.348	0.348	0.348	0.348	0.348	50
2025-05-27	0.334	0.340	0.334	0.340	0.340	67,450
2025-05-26	0.334	0.334	0.334	0.334	0.334	150
2025-05-23	0.334	0.334	0.334	0.334	0.334	50
2025-05-22	0.334	0.336	0.300	0.336	0.336	1,950
2025-05-21	0.334	0.334	0.300	0.334	0.334	27,702
2025-05-20	0.334	0.334	0.316	0.316	0.316	4,306
2025-05-19	0.334	0.334	0.330	0.330	0.330	3,050
2025-05-16	0.308	0.328	0.300	0.328	0.328	29,350
2025-05-15	0.326	0.326	0.310	0.310	0.310	1,030
2025-05-14	0.330	0.330	0.308	0.308	0.308	20,550
2025-05-13	0.332	0.332	0.332	0.332	0.332	50

← NewerPage 6 of 21 · 1,246 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.