Getin Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.218	1.218	1.196	1.218	0.822	241,701
2022-06-28	1.208	1.218	1.200	1.200	0.810	55,525
2022-06-27	1.206	1.212	1.184	1.194	0.806	73,961
2022-06-24	1.186	1.210	1.176	1.206	0.814	88,790
2022-06-23	1.178	1.186	1.174	1.186	0.800	27,501
2022-06-22	1.180	1.190	1.166	1.190	0.803	96,372
2022-06-21	1.170	1.184	1.160	1.184	0.799	68,503
2022-06-20	1.132	1.174	1.132	1.170	0.789	302,699
2022-06-17	1.120	1.128	1.116	1.122	0.757	19,300
2022-06-15	1.110	1.120	1.110	1.116	0.753	116,645
2022-06-14	1.110	1.118	1.100	1.102	0.744	136,941
2022-06-13	1.104	1.116	1.100	1.108	0.748	247,602
2022-06-10	1.104	1.124	1.104	1.118	0.754	149,236
2022-06-09	1.128	1.130	1.112	1.118	0.754	111,093
2022-06-08	1.124	1.132	1.124	1.128	0.761	53,257
2022-06-07	1.130	1.134	1.124	1.130	0.762	86,594
2022-06-06	1.146	1.154	1.130	1.140	0.769	167,820
2022-06-03	1.184	1.194	1.146	1.146	0.773	220,910
2022-06-02	1.122	1.196	1.122	1.190	0.803	735,417
2022-06-01	1.120	1.142	1.074	1.078	0.727	398,835
2022-05-31	1.002	1.130	1.002	1.098	0.741	523,920
2022-05-30	1.000	1.008	0.990	1.008	0.680	26,899
2022-05-27	0.987	1.020	0.987	0.999	0.674	38,590
2022-05-26	1.000	1.008	0.991	0.991	0.669	111,204
2022-05-25	0.990	1.028	0.990	1.000	0.675	385,203
2022-05-24	1.000	1.000	0.990	0.990	0.668	49,155
2022-05-23	1.006	1.020	0.980	0.998	0.673	288,451
2022-05-20	1.010	1.018	1.000	1.002	0.676	27,485
2022-05-19	1.010	1.018	0.995	1.018	0.687	33,143
2022-05-18	1.036	1.038	1.004	1.010	0.681	79,083
2022-05-17	0.999	1.050	0.999	1.040	0.702	187,080
2022-05-16	1.016	1.016	0.991	0.991	0.669	39,208
2022-05-13	1.000	1.010	0.975	1.010	0.681	69,115
2022-05-12	0.991	0.998	0.980	0.994	0.671	50,232
2022-05-11	0.993	1.002	0.986	0.988	0.667	154,610
2022-05-10	1.010	1.010	0.986	0.999	0.674	148,457
2022-05-09	0.993	1.000	0.981	1.000	0.675	181,855
2022-05-06	0.990	0.994	0.980	0.993	0.670	121,431
2022-05-05	0.990	0.997	0.978	0.997	0.673	73,676
2022-05-04	1.008	1.008	0.976	0.994	0.671	110,474
2022-05-02	0.990	1.000	0.970	1.000	0.675	199,703
2022-04-29	1.006	1.018	0.981	0.997	0.673	561,610
2022-04-28	1.006	1.028	1.002	1.028	0.694	107,703
2022-04-27	1.022	1.030	1.000	1.000	0.675	295,395
2022-04-26	1.030	1.048	1.024	1.028	0.694	67,518
2022-04-25	1.098	1.098	0.999	1.022	0.690	1,157,423
2022-04-22	1.092	1.100	1.084	1.098	0.741	114,445
2022-04-21	1.082	1.098	1.082	1.096	0.740	34,049
2022-04-20	1.090	1.090	1.082	1.082	0.730	51,331
2022-04-19	1.092	1.092	1.084	1.084	0.731	53,548
2022-04-14	1.100	1.100	1.082	1.092	0.737	114,062
2022-04-13	1.110	1.110	1.080	1.080	0.729	65,757
2022-04-12	1.100	1.110	1.092	1.094	0.738	76,499
2022-04-11	1.056	1.152	1.056	1.116	0.753	305,443
2022-04-08	1.100	1.116	1.086	1.088	0.734	237,784
2022-04-07	1.156	1.156	1.064	1.104	0.745	355,951
2022-04-06	1.198	1.244	1.128	1.156	0.780	483,971
2022-04-05	1.246	1.246	1.170	1.198	0.808	272,395
2022-04-04	1.190	1.280	1.190	1.246	0.841	1,057,552
2022-04-01	1.032	1.226	1.024	1.178	0.795	1,776,327

← NewerPage 19 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	0.6200 PLN
2024-04-08	0.2700 PLN
2023-05-04	0.5800 PLN
2022-12-08	1.0000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.