ING Bank Śląski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	189.00	190.60	187.00	188.00	148.17	2,597
2023-09-04	195.00	195.00	190.00	190.00	149.74	5,885
2023-09-01	195.60	195.60	189.60	192.60	151.79	2,453
2023-08-31	193.80	197.00	191.00	195.60	154.16	5,763
2023-08-30	193.00	194.40	191.00	193.00	152.11	2,676
2023-08-29	191.00	193.40	189.20	193.40	152.42	5,038
2023-08-28	186.80	191.20	186.80	191.00	150.53	1,594
2023-08-25	190.20	191.60	186.00	186.00	146.59	2,035
2023-08-24	189.00	191.60	188.60	191.00	150.53	2,137
2023-08-23	193.80	195.40	188.60	188.80	148.80	5,449
2023-08-22	200.00	200.00	193.60	193.60	152.58	1,790
2023-08-21	193.40	200.00	193.40	200.00	157.62	2,353
2023-08-18	198.80	199.00	193.40	194.40	153.21	1,415
2023-08-17	199.00	200.50	196.00	196.20	154.63	7,791
2023-08-16	199.80	200.50	196.00	199.00	156.83	12,382
2023-08-14	195.80	202.50	193.00	200.50	158.02	11,225
2023-08-11	190.60	197.80	184.20	194.20	153.05	13,413
2023-08-10	190.20	192.20	185.00	191.00	150.53	3,885
2023-08-09	189.00	193.20	188.00	189.00	148.95	3,117
2023-08-08	195.00	195.20	187.00	189.00	148.95	7,630
2023-08-07	199.20	200.00	195.00	195.00	153.68	5,685
2023-08-04	200.00	201.50	199.00	200.00	157.62	15,231
2023-08-03	191.40	199.60	191.40	199.40	157.15	16,219
2023-08-02	195.80	195.80	188.40	191.20	150.69	5,997
2023-08-01	200.00	200.00	196.00	196.00	154.47	4,454
2023-07-31	194.80	200.00	194.80	199.80	157.47	3,395
2023-07-28	198.40	198.40	195.00	195.00	153.68	3,250
2023-07-27	198.00	201.00	196.60	197.00	155.26	3,406
2023-07-26	199.60	201.50	198.40	198.40	156.36	1,145
2023-07-25	200.00	202.00	199.00	201.50	158.81	3,126
2023-07-24	202.50	203.50	200.00	200.00	157.62	2,009
2023-07-21	202.00	203.50	200.00	202.50	159.59	2,367
2023-07-20	201.00	203.00	201.00	202.00	159.20	4,831
2023-07-19	204.00	204.50	201.00	201.00	158.41	2,280
2023-07-18	202.50	204.50	200.50	202.50	159.59	2,156
2023-07-17	200.00	204.00	199.60	202.00	159.20	11,783
2023-07-14	197.40	205.50	197.40	202.00	159.20	15,203
2023-07-13	202.50	202.50	195.40	198.40	156.36	13,735
2023-07-12	190.20	204.00	190.20	202.50	159.59	17,094
2023-07-11	190.00	192.40	188.20	192.00	151.32	9,564
2023-07-10	184.00	191.00	183.00	190.00	149.74	9,086
2023-07-07	183.80	185.80	182.00	184.00	145.01	5,407
2023-07-06	185.00	185.60	181.00	183.80	144.86	4,251
2023-07-05	185.00	186.40	181.00	185.00	145.80	6,722
2023-07-04	187.00	187.80	182.40	185.80	146.43	3,414
2023-07-03	188.00	189.60	182.20	182.20	143.59	24,536
2023-06-30	182.80	187.60	180.40	187.40	147.69	13,771
2023-06-29	178.80	182.80	178.60	182.80	144.07	4,576
2023-06-28	179.80	181.60	176.20	176.60	139.18	4,098
2023-06-27	181.20	182.80	177.20	177.60	139.97	4,515
2023-06-26	173.00	181.40	171.00	180.00	141.86	9,255
2023-06-23	181.60	181.60	173.00	173.00	136.34	7,096
2023-06-22	181.60	184.20	178.40	179.40	141.39	6,006
2023-06-21	184.40	184.40	180.80	181.00	142.65	6,017
2023-06-20	180.80	184.80	177.60	182.60	143.91	15,804
2023-06-19	174.00	181.20	174.00	180.80	142.49	16,401
2023-06-16	174.00	177.20	173.60	175.60	138.39	12,037
2023-06-15	169.00	174.60	167.20	173.80	136.97	15,434
2023-06-14	164.20	170.20	164.20	169.00	133.19	29,754
2023-06-13	170.80	170.80	165.00	165.00	130.04	12,145

← NewerPage 14 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.