ING Bank Śląski SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 155.00 | 156.40 | 151.20 | 152.00 | 119.79 | 16,389 |
| 2022-12-15 | 162.80 | 162.80 | 153.40 | 155.20 | 122.32 | 3,937 |
| 2022-12-14 | 159.80 | 163.60 | 158.20 | 160.60 | 126.57 | 6,359 |
| 2022-12-13 | 158.00 | 160.80 | 155.00 | 159.80 | 125.94 | 17,538 |
| 2022-12-12 | 156.00 | 159.20 | 154.60 | 157.00 | 123.73 | 4,602 |
| 2022-12-09 | 156.60 | 157.00 | 154.40 | 156.00 | 122.95 | 15,364 |
| 2022-12-08 | 158.20 | 159.20 | 156.00 | 156.20 | 123.10 | 2,848 |
| 2022-12-07 | 160.80 | 160.80 | 158.00 | 158.20 | 124.68 | 4,011 |
| 2022-12-06 | 166.00 | 166.00 | 159.80 | 160.00 | 126.10 | 5,571 |
| 2022-12-05 | 168.00 | 169.20 | 166.40 | 166.40 | 131.14 | 2,399 |
| 2022-12-02 | 169.20 | 172.00 | 164.20 | 168.20 | 132.56 | 4,011 |
| 2022-12-01 | 169.00 | 169.60 | 165.00 | 168.20 | 132.56 | 4,419 |
| 2022-11-30 | 166.40 | 170.00 | 163.20 | 164.40 | 129.57 | 4,623 |
| 2022-11-29 | 166.80 | 166.80 | 163.60 | 164.40 | 129.57 | 1,817 |
| 2022-11-28 | 164.00 | 167.00 | 163.60 | 164.60 | 129.72 | 1,632 |
| 2022-11-25 | 167.40 | 167.40 | 163.60 | 164.00 | 129.25 | 4,065 |
| 2022-11-24 | 163.60 | 165.00 | 162.00 | 165.00 | 130.04 | 7,088 |
| 2022-11-23 | 162.60 | 164.40 | 160.80 | 162.00 | 127.67 | 2,382 |
| 2022-11-22 | 160.20 | 165.60 | 160.20 | 160.60 | 126.57 | 1,893 |
| 2022-11-21 | 163.00 | 166.80 | 161.00 | 161.00 | 126.89 | 3,248 |
| 2022-11-18 | 164.40 | 167.60 | 163.00 | 163.00 | 128.46 | 5,656 |
| 2022-11-17 | 168.60 | 169.00 | 163.40 | 164.40 | 129.57 | 7,197 |
| 2022-11-16 | 174.00 | 174.20 | 167.40 | 168.00 | 132.40 | 8,159 |
| 2022-11-15 | 180.00 | 180.00 | 170.00 | 177.40 | 139.81 | 4,870 |
| 2022-11-14 | 166.00 | 175.00 | 166.00 | 175.00 | 137.92 | 14,268 |
| 2022-11-10 | 166.00 | 166.00 | 162.00 | 164.00 | 129.25 | 16,297 |
| 2022-11-09 | 168.60 | 168.60 | 163.60 | 167.40 | 131.93 | 3,428 |
| 2022-11-08 | 169.20 | 169.80 | 165.00 | 167.40 | 131.93 | 3,236 |
| 2022-11-07 | 172.00 | 172.80 | 166.20 | 169.20 | 133.35 | 10,181 |
| 2022-11-04 | 160.20 | 171.80 | 159.00 | 171.80 | 135.40 | 41,833 |
| 2022-11-03 | 160.60 | 162.80 | 157.00 | 158.00 | 124.52 | 7,929 |
| 2022-11-02 | 168.80 | 168.80 | 161.20 | 161.20 | 127.04 | 4,634 |
| 2022-10-31 | 160.00 | 166.40 | 159.00 | 166.40 | 131.14 | 4,739 |
| 2022-10-28 | 160.00 | 160.00 | 152.20 | 159.40 | 125.63 | 3,343 |
| 2022-10-27 | 155.00 | 159.20 | 152.80 | 158.00 | 124.52 | 9,372 |
| 2022-10-26 | 148.60 | 154.60 | 148.00 | 154.60 | 121.84 | 6,121 |
| 2022-10-25 | 143.60 | 148.80 | 143.60 | 148.60 | 117.11 | 2,089 |
| 2022-10-24 | 150.00 | 150.00 | 142.60 | 143.60 | 113.17 | 4,453 |
| 2022-10-21 | 148.00 | 148.60 | 141.00 | 143.60 | 113.17 | 4,001 |
| 2022-10-20 | 140.20 | 148.00 | 140.00 | 148.00 | 116.64 | 4,599 |
| 2022-10-19 | 143.00 | 143.00 | 137.20 | 140.00 | 110.34 | 5,753 |
| 2022-10-18 | 146.00 | 148.00 | 142.20 | 144.40 | 113.80 | 4,562 |
| 2022-10-17 | 138.20 | 146.00 | 137.80 | 146.00 | 115.06 | 2,706 |
| 2022-10-14 | 136.00 | 140.00 | 136.00 | 138.20 | 108.92 | 5,649 |
| 2022-10-13 | 136.80 | 138.20 | 131.80 | 132.40 | 104.35 | 5,044 |
| 2022-10-12 | 137.40 | 138.00 | 135.20 | 135.20 | 106.55 | 2,461 |
| 2022-10-11 | 136.00 | 138.80 | 134.00 | 137.20 | 108.13 | 9,240 |
| 2022-10-10 | 136.00 | 137.20 | 133.00 | 135.80 | 107.03 | 3,016 |
| 2022-10-07 | 137.00 | 140.80 | 135.40 | 135.40 | 106.71 | 2,829 |
| 2022-10-06 | 142.00 | 142.00 | 136.40 | 138.00 | 108.76 | 76,416 |
| 2022-10-05 | 145.80 | 145.80 | 135.60 | 138.20 | 108.92 | 25,526 |
| 2022-10-04 | 142.00 | 146.20 | 139.60 | 144.80 | 114.12 | 23,337 |
| 2022-10-03 | 141.00 | 142.00 | 137.00 | 141.00 | 111.12 | 13,740 |
| 2022-09-30 | 134.00 | 140.80 | 133.00 | 139.20 | 109.71 | 12,872 |
| 2022-09-29 | 141.60 | 141.60 | 131.40 | 134.00 | 105.61 | 5,855 |
| 2022-09-28 | 136.20 | 139.80 | 131.20 | 139.80 | 110.18 | 3,939 |
| 2022-09-27 | 142.00 | 142.00 | 136.40 | 138.00 | 108.76 | 9,014 |
| 2022-09-26 | 134.00 | 140.20 | 133.60 | 139.80 | 110.18 | 14,971 |
| 2022-09-23 | 141.00 | 141.00 | 133.00 | 136.40 | 107.50 | 16,290 |
| 2022-09-22 | 139.00 | 141.80 | 137.00 | 139.00 | 109.55 | 6,570 |
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.