ING Bank Śląski SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 278.00 | 281.00 | 274.00 | 274.00 | 238.83 | 4,780 |
| 2024-08-19 | 280.00 | 281.50 | 274.50 | 277.50 | 241.88 | 3,626 |
| 2024-08-16 | 273.00 | 279.00 | 273.00 | 279.00 | 243.19 | 3,960 |
| 2024-08-14 | 268.00 | 271.50 | 265.50 | 271.00 | 236.22 | 4,088 |
| 2024-08-13 | 270.00 | 272.00 | 265.50 | 267.50 | 233.17 | 1,488 |
| 2024-08-12 | 265.00 | 270.50 | 262.50 | 270.50 | 235.78 | 4,109 |
| 2024-08-09 | 262.50 | 267.50 | 260.50 | 265.00 | 230.99 | 6,299 |
| 2024-08-08 | 257.50 | 267.00 | 252.00 | 260.50 | 227.06 | 6,164 |
| 2024-08-07 | 266.00 | 270.50 | 257.50 | 257.50 | 224.45 | 12,025 |
| 2024-08-06 | 269.00 | 275.00 | 260.00 | 262.50 | 228.81 | 8,600 |
| 2024-08-05 | 271.00 | 280.00 | 259.00 | 265.00 | 230.99 | 31,593 |
| 2024-08-02 | 286.00 | 286.50 | 275.50 | 277.00 | 241.45 | 18,231 |
| 2024-08-01 | 297.00 | 301.00 | 286.50 | 286.50 | 249.73 | 8,499 |
| 2024-07-31 | 295.00 | 304.00 | 295.00 | 302.00 | 263.24 | 4,730 |
| 2024-07-30 | 292.00 | 300.00 | 289.50 | 297.00 | 258.88 | 16,104 |
| 2024-07-29 | 290.00 | 298.50 | 290.00 | 291.50 | 254.09 | 3,108 |
| 2024-07-26 | 291.00 | 296.00 | 289.50 | 289.50 | 252.34 | 7,167 |
| 2024-07-25 | 291.50 | 296.00 | 282.50 | 293.50 | 255.83 | 7,233 |
| 2024-07-24 | 293.00 | 293.50 | 289.50 | 291.00 | 253.65 | 2,119 |
| 2024-07-23 | 293.00 | 295.50 | 289.00 | 293.00 | 255.39 | 13,710 |
| 2024-07-22 | 290.00 | 295.50 | 288.00 | 290.50 | 253.21 | 3,584 |
| 2024-07-19 | 293.50 | 297.50 | 290.00 | 292.50 | 254.96 | 3,943 |
| 2024-07-18 | 287.50 | 296.00 | 285.00 | 293.50 | 255.83 | 3,105 |
| 2024-07-17 | 293.00 | 297.00 | 288.50 | 292.00 | 254.52 | 15,143 |
| 2024-07-16 | 298.50 | 302.00 | 292.50 | 295.00 | 257.14 | 16,230 |
| 2024-07-15 | 303.00 | 304.00 | 298.00 | 299.50 | 261.06 | 4,592 |
| 2024-07-12 | 304.50 | 304.50 | 299.50 | 302.50 | 263.67 | 2,560 |
| 2024-07-11 | 303.00 | 305.00 | 299.50 | 300.00 | 261.49 | 2,934 |
| 2024-07-10 | 303.00 | 303.50 | 297.50 | 300.00 | 261.49 | 4,033 |
| 2024-07-09 | 299.50 | 303.50 | 298.50 | 303.00 | 264.11 | 2,156 |
| 2024-07-08 | 295.50 | 303.00 | 295.50 | 299.00 | 260.62 | 4,499 |
| 2024-07-05 | 303.50 | 303.50 | 296.00 | 297.00 | 258.88 | 3,301 |
| 2024-07-04 | 296.00 | 302.50 | 296.00 | 300.00 | 261.49 | 3,803 |
| 2024-07-03 | 298.50 | 302.00 | 294.50 | 296.00 | 258.01 | 3,401 |
| 2024-07-02 | 308.50 | 310.00 | 299.00 | 299.00 | 260.62 | 4,264 |
| 2024-07-01 | 304.00 | 310.50 | 301.50 | 307.00 | 267.60 | 11,678 |
| 2024-06-28 | 298.00 | 305.50 | 298.00 | 304.00 | 264.98 | 7,727 |
| 2024-06-27 | 300.00 | 301.50 | 297.00 | 298.50 | 260.19 | 4,155 |
| 2024-06-26 | 299.50 | 304.00 | 296.50 | 301.00 | 262.37 | 3,976 |
| 2024-06-25 | 298.00 | 301.50 | 294.50 | 300.00 | 261.49 | 7,441 |
| 2024-06-24 | 291.50 | 298.00 | 289.00 | 295.00 | 257.14 | 5,376 |
| 2024-06-21 | 293.00 | 295.00 | 286.00 | 295.00 | 257.14 | 40,987 |
| 2024-06-20 | 289.00 | 293.00 | 285.50 | 290.50 | 253.21 | 7,853 |
| 2024-06-19 | 284.00 | 290.00 | 281.00 | 289.00 | 251.91 | 5,924 |
| 2024-06-18 | 284.00 | 288.50 | 281.00 | 284.00 | 247.55 | 11,035 |
| 2024-06-17 | 277.50 | 286.00 | 277.00 | 284.00 | 247.55 | 14,017 |
| 2024-06-14 | 277.00 | 280.00 | 271.50 | 277.50 | 241.88 | 16,052 |
| 2024-06-13 | 284.50 | 285.00 | 276.00 | 277.50 | 241.88 | 5,084 |
| 2024-06-12 | 282.00 | 286.50 | 277.50 | 284.50 | 247.98 | 6,948 |
| 2024-06-11 | 287.00 | 287.00 | 277.00 | 280.00 | 244.06 | 16,612 |
| 2024-06-10 | 286.50 | 288.50 | 281.00 | 288.50 | 251.47 | 6,381 |
| 2024-06-07 | 287.50 | 290.50 | 283.00 | 286.50 | 249.73 | 43,014 |
| 2024-06-06 | 292.50 | 297.50 | 285.50 | 286.50 | 249.73 | 6,801 |
| 2024-06-05 | 288.50 | 297.50 | 285.50 | 295.50 | 257.57 | 11,681 |
| 2024-06-04 | 302.50 | 303.00 | 288.00 | 288.00 | 251.03 | 26,767 |
| 2024-06-03 | 296.50 | 304.00 | 296.50 | 301.50 | 262.80 | 4,030 |
| 2024-05-31 | 302.00 | 309.00 | 297.00 | 297.00 | 258.88 | 97,419 |
| 2024-05-29 | 295.50 | 300.00 | 294.00 | 300.00 | 261.49 | 47,838 |
| 2024-05-28 | 301.00 | 304.50 | 295.00 | 295.50 | 257.57 | 35,268 |
| 2024-05-27 | 294.00 | 302.50 | 294.00 | 299.00 | 260.62 | 16,038 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 26.7100 PLN |
| 2025-05-05 | 25.1800 PLN |
| 2024-04-16 | 33.3500 PLN |
| 2022-04-13 | 5.3000 PLN |
| 2021-12-02 | 5.1000 PLN |
| 2019-04-17 | 3.5000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.