ING Bank Śląski SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 295.00 | 295.00 | 289.00 | 292.00 | 254.52 | 27,382 |
| 2024-05-23 | 291.00 | 297.00 | 285.50 | 295.00 | 257.14 | 22,063 |
| 2024-05-22 | 288.00 | 292.50 | 283.50 | 287.00 | 250.16 | 25,351 |
| 2024-05-21 | 290.00 | 291.00 | 285.00 | 287.50 | 250.60 | 28,921 |
| 2024-05-20 | 291.00 | 294.00 | 286.50 | 290.00 | 252.78 | 19,841 |
| 2024-05-17 | 292.00 | 292.00 | 285.00 | 291.00 | 253.65 | 14,503 |
| 2024-05-16 | 295.00 | 298.00 | 290.00 | 292.50 | 254.96 | 43,095 |
| 2024-05-15 | 295.00 | 298.50 | 292.50 | 296.50 | 258.44 | 7,348 |
| 2024-05-14 | 300.00 | 304.00 | 295.00 | 295.00 | 257.14 | 34,228 |
| 2024-05-13 | 297.00 | 302.00 | 296.00 | 300.00 | 261.49 | 7,449 |
| 2024-05-10 | 301.50 | 306.50 | 294.50 | 297.00 | 258.88 | 12,046 |
| 2024-05-09 | 301.00 | 308.50 | 301.00 | 303.00 | 264.11 | 9,113 |
| 2024-05-08 | 309.00 | 311.50 | 299.00 | 301.00 | 262.37 | 17,914 |
| 2024-05-07 | 307.00 | 314.00 | 304.50 | 309.00 | 269.34 | 31,428 |
| 2024-05-06 | 317.00 | 319.00 | 303.00 | 304.50 | 265.42 | 21,117 |
| 2024-05-02 | 324.00 | 325.00 | 314.50 | 317.00 | 276.31 | 9,808 |
| 2024-04-30 | 320.00 | 326.00 | 315.00 | 318.00 | 277.18 | 11,474 |
| 2024-04-29 | 313.00 | 319.50 | 310.00 | 319.50 | 278.49 | 7,942 |
| 2024-04-26 | 314.00 | 315.50 | 309.50 | 312.00 | 271.95 | 4,141 |
| 2024-04-25 | 311.50 | 316.00 | 308.50 | 314.00 | 273.70 | 6,933 |
| 2024-04-24 | 320.50 | 322.50 | 309.00 | 311.50 | 271.52 | 16,369 |
| 2024-04-23 | 309.50 | 320.00 | 309.00 | 318.00 | 277.18 | 21,219 |
| 2024-04-22 | 300.50 | 310.00 | 300.50 | 309.00 | 269.34 | 35,673 |
| 2024-04-19 | 298.50 | 303.00 | 298.00 | 303.00 | 264.11 | 11,362 |
| 2024-04-18 | 300.00 | 305.00 | 296.50 | 303.00 | 264.11 | 12,094 |
| 2024-04-17 | 300.00 | 307.50 | 300.00 | 302.00 | 263.24 | 16,348 |
| 2024-04-16 | 314.00 | 317.50 | 297.50 | 300.00 | 261.49 | 50,938 |
| 2024-04-15 | 344.50 | 349.50 | 344.50 | 348.00 | 274.26 | 59,655 |
| 2024-04-12 | 350.00 | 351.50 | 339.50 | 343.00 | 270.32 | 41,660 |
| 2024-04-11 | 349.50 | 351.00 | 341.00 | 346.00 | 272.69 | 38,890 |
| 2024-04-10 | 348.00 | 353.00 | 346.00 | 349.50 | 275.45 | 14,326 |
| 2024-04-09 | 347.00 | 351.50 | 344.50 | 346.00 | 272.69 | 11,386 |
| 2024-04-08 | 345.00 | 350.00 | 344.50 | 349.50 | 275.45 | 17,632 |
| 2024-04-05 | 339.00 | 347.50 | 334.00 | 345.00 | 271.90 | 33,865 |
| 2024-04-04 | 352.00 | 352.00 | 338.50 | 340.00 | 267.96 | 21,256 |
| 2024-04-03 | 349.00 | 357.50 | 347.50 | 347.50 | 273.87 | 11,936 |
| 2024-04-02 | 341.00 | 355.00 | 341.00 | 349.00 | 275.05 | 24,392 |
| 2024-03-28 | 336.00 | 345.00 | 336.00 | 339.50 | 267.57 | 37,252 |
| 2024-03-27 | 335.00 | 339.50 | 331.50 | 336.00 | 264.81 | 7,898 |
| 2024-03-26 | 324.50 | 335.00 | 323.00 | 335.00 | 264.02 | 10,009 |
| 2024-03-25 | 322.50 | 329.50 | 320.00 | 323.00 | 254.56 | 6,675 |
| 2024-03-22 | 326.50 | 334.50 | 321.50 | 322.50 | 254.17 | 24,080 |
| 2024-03-21 | 313.50 | 328.00 | 312.50 | 326.00 | 256.93 | 14,360 |
| 2024-03-20 | 308.50 | 314.00 | 303.50 | 308.50 | 243.13 | 11,700 |
| 2024-03-19 | 316.50 | 318.50 | 307.00 | 309.50 | 243.92 | 12,973 |
| 2024-03-18 | 325.50 | 328.00 | 315.50 | 316.50 | 249.44 | 9,662 |
| 2024-03-15 | 318.00 | 325.50 | 315.00 | 325.50 | 256.53 | 47,931 |
| 2024-03-14 | 315.00 | 322.50 | 314.00 | 318.00 | 250.62 | 14,641 |
| 2024-03-13 | 314.00 | 329.00 | 313.50 | 315.00 | 248.26 | 26,842 |
| 2024-03-12 | 316.00 | 316.00 | 307.50 | 313.00 | 246.68 | 7,654 |
| 2024-03-11 | 307.50 | 314.00 | 305.00 | 314.00 | 247.47 | 16,901 |
| 2024-03-08 | 310.00 | 317.00 | 307.50 | 307.50 | 242.35 | 14,326 |
| 2024-03-07 | 306.00 | 308.50 | 301.00 | 308.50 | 243.13 | 14,413 |
| 2024-03-06 | 306.50 | 309.50 | 298.50 | 304.50 | 239.98 | 13,141 |
| 2024-03-05 | 304.00 | 308.00 | 300.00 | 303.50 | 239.19 | 4,332 |
| 2024-03-04 | 314.00 | 314.50 | 302.00 | 304.00 | 239.59 | 9,056 |
| 2024-03-01 | 315.50 | 317.00 | 305.50 | 311.50 | 245.50 | 5,016 |
| 2024-02-29 | 306.00 | 313.50 | 306.00 | 313.00 | 246.68 | 5,076 |
| 2024-02-28 | 309.00 | 313.50 | 303.00 | 306.00 | 241.16 | 18,079 |
| 2024-02-27 | 305.00 | 312.00 | 303.00 | 310.00 | 244.32 | 10,098 |
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.