ING Bank Śląski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	142.00	142.20	137.00	138.20	108.92	6,848
2022-09-20	150.00	152.20	141.40	141.60	111.60	5,402
2022-09-19	144.00	149.80	143.20	149.00	117.43	1,861
2022-09-16	154.40	154.40	143.00	143.00	112.70	15,259
2022-09-15	150.00	153.00	148.00	152.00	119.79	35,895
2022-09-14	150.00	153.40	146.00	146.80	115.70	3,816
2022-09-13	159.00	159.00	150.20	150.20	118.37	4,320
2022-09-12	155.00	158.40	153.60	156.40	123.26	8,506
2022-09-09	152.20	156.00	152.20	154.00	121.37	7,003
2022-09-08	147.60	151.60	146.80	151.60	119.48	6,571
2022-09-07	143.00	147.80	142.20	147.60	116.33	4,913
2022-09-06	144.80	148.80	142.00	143.60	113.17	6,155
2022-09-05	142.00	144.80	140.00	144.40	113.80	1,875
2022-09-02	138.00	144.40	138.00	144.20	113.65	4,126
2022-09-01	134.40	141.00	129.80	137.40	108.29	8,956
2022-08-31	130.20	137.00	130.00	133.00	104.82	14,947
2022-08-30	141.20	147.00	130.00	130.00	102.45	14,781
2022-08-29	147.80	147.80	141.40	143.00	112.70	4,681
2022-08-26	151.40	151.40	145.80	146.20	115.22	2,247
2022-08-25	149.00	153.20	148.00	148.00	116.64	1,757
2022-08-24	150.80	152.80	147.00	148.40	116.96	4,456
2022-08-23	155.00	158.80	149.40	150.00	118.22	9,446
2022-08-22	154.00	155.20	150.20	153.60	121.05	3,822
2022-08-19	160.00	160.00	155.00	155.00	122.16	2,731
2022-08-18	164.60	164.60	157.60	159.40	125.63	2,725
2022-08-17	165.00	165.80	160.80	162.00	127.67	2,882
2022-08-16	165.00	165.60	164.00	164.60	129.72	5,502
2022-08-12	163.00	166.00	163.00	163.00	128.46	8,629
2022-08-11	163.20	166.40	163.00	163.00	128.46	3,366
2022-08-10	165.00	165.60	163.20	165.40	130.35	5,753
2022-08-09	161.80	165.40	161.80	164.80	129.88	10,292
2022-08-08	155.00	165.60	155.00	161.60	127.36	16,533
2022-08-05	161.60	162.00	155.00	155.00	122.16	6,980
2022-08-04	165.80	167.00	159.60	159.60	125.78	88,285
2022-08-03	163.00	169.00	159.60	169.00	133.19	11,634
2022-08-02	172.80	172.80	162.60	164.00	129.25	4,250
2022-08-01	168.20	173.00	162.40	172.80	136.19	19,464
2022-07-29	154.00	173.00	154.00	173.00	136.34	5,392
2022-07-28	156.00	156.80	151.80	152.80	120.42	6,293
2022-07-27	158.60	158.60	153.60	154.00	121.37	1,512
2022-07-26	157.60	160.00	157.60	159.00	125.31	3,211
2022-07-25	157.20	160.20	155.00	159.60	125.78	2,930
2022-07-22	153.00	157.80	153.00	157.00	123.73	2,762
2022-07-21	157.00	157.00	152.80	152.80	120.42	7,873
2022-07-20	154.80	158.00	152.20	157.60	124.21	2,989
2022-07-19	153.00	153.60	149.20	153.00	120.58	2,487
2022-07-18	153.00	156.00	151.20	152.00	119.79	9,863
2022-07-15	148.00	153.00	147.00	151.00	119.01	2,367
2022-07-14	156.20	156.20	147.60	148.00	116.64	10,830
2022-07-13	158.00	161.80	153.20	158.00	124.52	4,202
2022-07-12	163.00	164.00	156.80	156.80	123.58	10,529
2022-07-11	167.00	167.00	162.60	165.20	130.20	4,605
2022-07-08	167.20	170.00	165.00	166.00	130.83	3,100
2022-07-07	163.00	167.80	160.20	167.00	131.62	6,083
2022-07-06	170.00	170.00	161.20	161.20	127.04	10,231
2022-07-05	190.00	190.00	166.60	168.00	132.40	7,867
2022-07-04	172.00	174.80	167.60	174.80	137.76	2,071
2022-07-01	170.40	175.00	170.40	171.40	135.08	3,444
2022-06-30	181.60	181.60	170.40	170.40	134.29	5,039
2022-06-29	173.60	180.60	170.00	180.60	142.33	7,828

← NewerPage 18 of 21 · 1,255 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.