ING Bank Śląski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	163.80	169.00	160.20	166.00	130.83	4,555
2023-03-13	168.60	174.80	162.00	164.40	129.57	10,668
2023-03-10	172.40	172.40	167.20	172.00	135.56	4,396
2023-03-09	173.00	175.60	172.80	175.00	137.92	3,631
2023-03-08	173.20	179.20	172.40	173.60	136.82	3,328
2023-03-07	176.00	176.20	173.80	175.00	137.92	4,898
2023-03-06	171.80	178.00	170.00	175.00	137.92	11,798
2023-03-03	169.60	171.80	168.00	170.20	134.14	1,516
2023-03-02	174.20	174.20	166.80	166.80	131.46	2,257
2023-03-01	170.80	174.00	170.40	172.60	136.03	4,226
2023-02-28	168.40	172.80	166.00	170.80	134.61	16,860
2023-02-27	165.00	168.80	164.60	168.20	132.56	1,863
2023-02-24	167.80	169.60	162.20	166.00	130.83	3,145
2023-02-23	165.00	167.20	162.80	166.20	130.98	920
2023-02-22	166.80	166.80	162.20	163.20	128.62	4,159
2023-02-21	168.40	168.40	163.60	167.40	131.93	4,122
2023-02-20	170.80	171.00	167.60	167.60	132.09	2,248
2023-02-17	171.80	171.80	168.40	168.80	133.03	1,481
2023-02-16	170.00	172.40	165.20	172.00	135.56	13,408
2023-02-15	166.00	169.40	166.00	168.00	132.40	7,410
2023-02-14	166.00	169.40	166.00	167.20	131.77	3,561
2023-02-13	171.40	172.00	163.00	165.40	130.35	7,111
2023-02-10	173.80	174.60	168.00	171.40	135.08	7,691
2023-02-09	171.40	174.80	169.20	173.80	136.97	4,453
2023-02-08	169.00	170.80	169.00	169.20	133.35	2,940
2023-02-07	169.00	171.60	168.20	168.40	132.72	3,847
2023-02-06	172.60	172.60	168.20	170.20	134.14	5,259
2023-02-03	170.40	172.80	170.40	172.80	136.19	32,876
2023-02-02	174.20	179.80	169.20	171.60	135.24	14,096
2023-02-01	172.60	175.60	170.60	172.80	136.19	7,735
2023-01-31	167.00	172.60	165.60	172.60	136.03	5,274
2023-01-30	172.60	172.60	166.00	166.40	131.14	4,500
2023-01-27	171.00	172.00	170.00	171.80	135.40	3,772
2023-01-26	172.00	172.00	170.00	171.00	134.77	4,746
2023-01-25	174.40	174.40	167.40	172.00	135.56	10,796
2023-01-24	176.20	178.00	173.40	174.60	137.60	4,040
2023-01-23	173.80	178.00	173.00	175.80	138.55	4,321
2023-01-20	169.00	173.80	168.00	171.20	134.93	6,642
2023-01-19	172.00	172.80	166.00	168.60	132.88	9,559
2023-01-18	174.00	177.60	170.20	171.60	135.24	6,859
2023-01-17	182.00	182.00	173.20	174.00	137.13	16,774
2023-01-16	181.80	181.80	177.80	179.80	141.70	3,681
2023-01-13	182.00	182.20	178.20	179.00	141.07	4,254
2023-01-12	177.60	182.60	177.20	182.00	143.44	6,877
2023-01-11	182.00	184.80	177.20	179.00	141.07	13,671
2023-01-10	181.40	182.60	180.20	181.00	142.65	4,908
2023-01-09	181.20	184.20	179.80	182.60	143.91	39,859
2023-01-05	179.00	188.80	178.00	178.40	140.60	128,256
2023-01-04	172.00	178.80	172.00	177.00	139.50	145,129
2023-01-03	165.00	171.60	163.00	170.60	134.45	16,908
2023-01-02	166.20	167.00	161.20	164.20	129.41	3,452
2022-12-30	165.00	166.40	164.40	164.80	129.88	2,870
2022-12-29	166.00	169.20	166.00	166.80	131.46	4,761
2022-12-28	165.80	169.00	165.20	166.80	131.46	4,230
2022-12-27	163.60	167.00	163.60	166.60	131.30	5,601
2022-12-23	167.40	167.40	165.00	166.00	130.83	8,745
2022-12-22	163.20	166.80	162.60	166.60	131.30	5,512
2022-12-21	160.20	163.00	159.00	162.00	127.67	4,316
2022-12-20	152.80	158.80	151.00	158.80	125.15	10,548
2022-12-19	152.00	155.80	151.00	153.00	120.58	30,453

← NewerPage 16 of 21 · 1,251 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.