Getin Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.520	0.527	0.513	0.515	0.515	1,002,977
2025-08-06	0.519	0.526	0.512	0.517	0.517	634,448
2025-08-05	0.532	0.532	0.508	0.519	0.519	1,354,942
2025-08-04	0.538	0.538	0.522	0.532	0.532	519,247
2025-08-01	0.539	0.539	0.530	0.535	0.535	422,000
2025-07-31	0.548	0.550	0.534	0.543	0.543	530,716
2025-07-30	0.532	0.560	0.528	0.541	0.541	1,126,969
2025-07-29	0.532	0.533	0.526	0.532	0.532	683,345
2025-07-28	0.548	0.553	0.530	0.531	0.531	939,920
2025-07-25	0.559	0.566	0.528	0.540	0.540	1,543,169
2025-07-24	0.568	0.584	0.550	0.550	0.550	1,270,553
2025-07-23	0.524	0.596	0.523	0.563	0.563	3,685,498
2025-07-22	0.570	0.577	0.514	0.523	0.523	3,751,822
2025-07-21	0.604	0.610	0.565	0.570	0.570	2,966,800
2025-07-18	0.610	0.626	0.600	0.602	0.602	1,671,810
2025-07-17	0.610	0.644	0.580	0.608	0.608	3,520,275
2025-07-16	0.660	0.660	0.594	0.610	0.610	4,766,986
2025-07-15	0.650	0.700	0.643	0.663	0.663	6,889,163
2025-07-14	0.580	0.649	0.563	0.640	0.640	7,576,715
2025-07-11	0.511	0.568	0.511	0.561	0.561	7,999,134
2025-07-10	0.580	0.590	0.500	0.521	0.521	6,811,166
2025-07-09	0.500	0.658	0.500	0.550	0.550	18,197,112
2025-07-08	0.448	0.500	0.383	0.499	0.499	12,125,481
2025-07-07	0.296	0.296	0.296	0.296	0.296	0
2025-07-04	0.270	0.296	0.264	0.296	0.296	10,903,984
2025-07-03	0.842	0.852	0.839	0.844	0.844	5,320,974
2025-07-02	0.830	0.855	0.819	0.850	0.850	3,694,703
2025-07-01	0.849	0.850	0.819	0.828	0.828	3,261,516
2025-06-30	0.838	0.840	0.762	0.829	0.829	1,720,503
2025-06-27	0.829	0.840	0.828	0.835	0.835	583,408
2025-06-26	0.826	0.827	0.814	0.827	0.827	579,253
2025-06-25	0.817	0.829	0.817	0.821	0.821	530,957
2025-06-24	0.808	0.819	0.804	0.815	0.815	234,569
2025-06-23	0.810	0.817	0.790	0.804	0.804	410,086
2025-06-20	0.785	0.820	0.778	0.809	0.809	1,147,825
2025-06-18	0.758	0.788	0.756	0.772	0.772	771,999
2025-06-17	0.754	0.759	0.751	0.755	0.755	235,527
2025-06-16	0.745	0.767	0.741	0.753	0.753	571,369
2025-06-13	0.754	0.759	0.744	0.748	0.748	651,808
2025-06-12	0.765	0.769	0.753	0.757	0.757	1,249,935
2025-06-11	0.740	0.769	0.734	0.760	0.760	3,261,150
2025-06-10	0.680	0.780	0.670	0.724	0.724	3,747,777
2025-06-09	0.687	0.689	0.673	0.680	0.680	564,637
2025-06-06	0.684	0.689	0.679	0.685	0.685	142,037
2025-06-05	0.681	0.686	0.679	0.684	0.684	47,610
2025-06-04	0.670	0.685	0.668	0.680	0.680	294,309
2025-06-03	0.675	0.686	0.660	0.670	0.670	1,494,510
2025-06-02	0.639	0.639	0.633	0.637	0.637	217,868
2025-05-30	0.649	0.649	0.637	0.646	0.646	145,356
2025-05-29	0.653	0.657	0.639	0.646	0.646	57,809
2025-05-28	0.635	0.655	0.632	0.647	0.647	140,407
2025-05-27	0.656	0.656	0.630	0.641	0.641	360,602
2025-05-26	0.650	0.657	0.650	0.656	0.656	179,440
2025-05-23	0.653	0.657	0.647	0.657	0.657	208,230
2025-05-22	0.652	0.656	0.651	0.656	0.656	90,734
2025-05-21	0.663	0.663	0.652	0.653	0.653	120,309
2025-05-20	0.661	0.663	0.650	0.663	0.663	190,202
2025-05-19	0.665	0.665	0.650	0.661	0.661	209,064
2025-05-16	0.661	0.668	0.658	0.665	0.665	152,314
2025-05-15	0.662	0.672	0.659	0.668	0.668	137,086

← NewerPage 6 of 21 · 1,254 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.