ING Bank Śląski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	248.00	250.00	242.00	243.00	191.51	9,090
2023-11-28	241.00	250.00	241.00	250.00	197.03	6,901
2023-11-27	245.00	246.00	242.00	244.00	192.30	4,313
2023-11-24	245.00	247.50	242.00	245.00	193.09	4,857
2023-11-23	245.00	247.00	243.50	245.00	193.09	3,417
2023-11-22	240.50	245.00	238.00	245.00	193.09	3,418
2023-11-21	243.50	244.00	236.50	241.50	190.33	3,235
2023-11-20	238.00	243.50	235.00	243.00	191.51	5,868
2023-11-17	236.00	240.00	235.50	239.00	188.36	3,308
2023-11-16	230.50	239.00	230.00	238.00	187.57	3,474
2023-11-15	238.00	239.50	229.00	230.50	181.66	5,000
2023-11-14	229.00	238.00	228.50	238.00	187.57	6,803
2023-11-13	238.00	238.00	228.50	228.50	180.08	4,792
2023-11-10	239.00	239.00	232.50	238.00	187.57	6,272
2023-11-09	234.00	240.00	232.00	240.00	189.15	5,004
2023-11-08	230.00	235.50	226.00	234.00	184.42	7,877
2023-11-07	237.00	237.00	229.50	229.50	180.87	5,470
2023-11-06	230.00	238.50	229.00	237.50	187.18	10,516
2023-11-03	224.00	231.50	220.50	231.00	182.05	22,109
2023-11-02	220.00	225.00	216.50	220.00	173.39	10,178
2023-10-31	213.50	219.50	213.00	218.50	172.20	8,849
2023-10-30	205.00	213.50	205.00	213.50	168.26	4,101
2023-10-27	208.50	211.00	205.00	205.00	161.56	4,941
2023-10-26	206.00	213.50	203.00	209.50	165.11	5,477
2023-10-25	210.00	213.50	206.00	208.00	163.93	5,226
2023-10-24	203.50	212.00	203.50	208.00	163.93	4,206
2023-10-23	203.00	207.00	201.50	205.00	161.56	1,980
2023-10-20	206.00	207.00	201.50	202.50	159.59	3,218
2023-10-19	209.00	210.50	204.00	206.00	162.35	7,643
2023-10-18	210.00	215.50	208.00	211.50	166.69	9,808
2023-10-17	206.50	214.00	205.50	210.00	165.50	13,606
2023-10-16	198.00	211.50	197.20	206.50	162.75	20,655
2023-10-13	191.80	196.40	191.00	193.40	152.42	4,166
2023-10-12	190.20	191.60	188.00	191.60	151.00	3,912
2023-10-11	191.00	191.60	189.60	191.00	150.53	5,846
2023-10-10	187.00	191.00	187.00	189.00	148.95	6,344
2023-10-09	180.00	187.00	179.00	187.00	147.38	2,832
2023-10-06	180.20	183.80	179.20	179.40	141.39	4,644
2023-10-05	181.80	183.40	177.20	178.00	140.28	10,747
2023-10-04	175.80	179.40	175.80	179.40	141.39	19,006
2023-10-03	173.00	176.00	173.00	176.00	138.71	21,508
2023-10-02	180.00	181.20	173.00	173.00	136.34	4,362
2023-09-29	178.00	184.00	177.40	180.00	141.86	4,786
2023-09-28	179.80	182.40	174.40	177.80	140.13	5,244
2023-09-27	183.00	185.20	178.00	178.00	140.28	4,200
2023-09-26	183.00	187.20	180.40	185.60	146.27	4,950
2023-09-25	183.60	186.80	178.20	183.00	144.23	4,337
2023-09-22	188.00	188.00	183.60	183.60	144.70	2,942
2023-09-21	192.00	192.00	185.20	185.40	146.12	3,964
2023-09-20	194.20	194.20	190.40	191.00	150.53	12,642
2023-09-19	198.00	198.00	190.80	192.80	151.95	5,233
2023-09-18	191.20	192.60	190.20	191.00	150.53	3,532
2023-09-15	195.00	195.60	190.00	192.60	151.79	6,397
2023-09-14	193.60	196.00	192.40	194.00	152.89	1,727
2023-09-13	188.00	194.40	186.80	194.00	152.89	7,963
2023-09-12	190.40	191.40	188.00	188.00	148.17	2,490
2023-09-11	193.00	196.80	190.00	194.40	153.21	4,295
2023-09-08	190.00	196.00	190.00	196.00	154.47	10,835
2023-09-07	187.20	193.80	183.00	190.00	149.74	16,292
2023-09-06	188.60	189.00	181.40	186.00	146.59	9,250

← NewerPage 13 of 21 · 1,254 trading daysOlder →

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.