ING Bank Śląski SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 175.00 | 177.00 | 173.20 | 173.20 | 136.50 | 2,999 |
| 2022-06-27 | 175.00 | 176.80 | 173.20 | 173.80 | 136.97 | 1,855 |
| 2022-06-24 | 174.80 | 176.00 | 172.20 | 175.00 | 137.92 | 2,202 |
| 2022-06-23 | 174.80 | 176.40 | 171.60 | 173.20 | 136.50 | 2,587 |
| 2022-06-22 | 178.40 | 178.40 | 175.00 | 176.00 | 138.71 | 5,914 |
| 2022-06-21 | 176.80 | 180.80 | 176.60 | 180.00 | 141.86 | 3,991 |
| 2022-06-20 | 169.00 | 176.80 | 169.00 | 176.80 | 139.34 | 1,420 |
| 2022-06-17 | 174.00 | 176.80 | 168.60 | 173.80 | 136.97 | 23,688 |
| 2022-06-15 | 174.00 | 176.00 | 174.00 | 175.20 | 138.08 | 998 |
| 2022-06-14 | 175.40 | 178.20 | 172.60 | 175.20 | 138.08 | 2,619 |
| 2022-06-13 | 177.80 | 177.80 | 172.20 | 176.80 | 139.34 | 2,374 |
| 2022-06-10 | 181.20 | 182.00 | 178.00 | 178.00 | 140.28 | 4,757 |
| 2022-06-09 | 187.00 | 187.40 | 181.80 | 183.60 | 144.70 | 5,965 |
| 2022-06-08 | 190.60 | 190.80 | 186.20 | 187.00 | 147.38 | 4,986 |
| 2022-06-07 | 193.00 | 195.60 | 190.80 | 190.80 | 150.37 | 2,406 |
| 2022-06-06 | 193.80 | 195.00 | 192.20 | 193.00 | 152.11 | 1,500 |
| 2022-06-03 | 194.60 | 194.60 | 191.00 | 193.80 | 152.74 | 1,796 |
| 2022-06-02 | 192.00 | 194.00 | 189.60 | 192.00 | 151.32 | 11,980 |
| 2022-06-01 | 193.00 | 194.80 | 188.20 | 192.00 | 151.32 | 8,583 |
| 2022-05-31 | 195.00 | 196.20 | 190.40 | 190.40 | 150.06 | 3,403 |
| 2022-05-30 | 197.40 | 197.80 | 193.40 | 194.80 | 153.52 | 1,586 |
| 2022-05-27 | 194.80 | 196.00 | 190.40 | 196.00 | 154.47 | 2,690 |
| 2022-05-26 | 199.80 | 199.80 | 191.20 | 191.20 | 150.69 | 2,601 |
| 2022-05-25 | 200.00 | 203.50 | 193.80 | 193.80 | 152.74 | 1,696 |
| 2022-05-24 | 198.20 | 204.00 | 195.20 | 202.00 | 159.20 | 2,673 |
| 2022-05-23 | 193.20 | 202.00 | 193.20 | 200.00 | 157.62 | 22,355 |
| 2022-05-20 | 193.00 | 193.40 | 190.60 | 193.20 | 152.26 | 4,778 |
| 2022-05-19 | 195.80 | 195.80 | 190.00 | 190.40 | 150.06 | 5,570 |
| 2022-05-18 | 195.00 | 200.00 | 195.00 | 198.20 | 156.20 | 16,635 |
| 2022-05-17 | 198.00 | 198.40 | 195.40 | 195.60 | 154.16 | 29,273 |
| 2022-05-16 | 199.00 | 199.20 | 195.00 | 195.20 | 153.84 | 4,315 |
| 2022-05-13 | 190.00 | 197.00 | 190.00 | 195.00 | 153.68 | 3,064 |
| 2022-05-12 | 185.80 | 193.00 | 180.20 | 189.80 | 149.58 | 11,631 |
| 2022-05-11 | 192.80 | 192.80 | 186.40 | 188.00 | 148.17 | 5,879 |
| 2022-05-10 | 195.00 | 195.00 | 185.80 | 189.60 | 149.43 | 6,064 |
| 2022-05-09 | 195.40 | 198.80 | 190.20 | 192.00 | 151.32 | 4,068 |
| 2022-05-06 | 193.40 | 196.00 | 187.20 | 194.00 | 152.89 | 4,880 |
| 2022-05-05 | 199.00 | 199.00 | 193.20 | 193.20 | 152.26 | 4,401 |
| 2022-05-04 | 195.60 | 196.80 | 189.20 | 195.00 | 153.68 | 4,861 |
| 2022-05-02 | 199.00 | 199.00 | 192.80 | 196.60 | 154.94 | 14,677 |
| 2022-04-29 | 200.00 | 202.00 | 197.00 | 197.00 | 155.26 | 13,143 |
| 2022-04-28 | 191.40 | 198.00 | 191.40 | 197.00 | 155.26 | 7,483 |
| 2022-04-27 | 202.00 | 202.00 | 186.00 | 191.20 | 150.69 | 26,308 |
| 2022-04-26 | 205.00 | 212.00 | 201.00 | 201.00 | 158.41 | 6,917 |
| 2022-04-25 | 213.00 | 215.00 | 199.20 | 206.00 | 162.35 | 24,171 |
| 2022-04-22 | 221.50 | 221.50 | 214.00 | 214.00 | 168.66 | 6,932 |
| 2022-04-21 | 223.00 | 224.00 | 216.50 | 219.00 | 172.60 | 8,361 |
| 2022-04-20 | 212.00 | 223.50 | 212.00 | 219.00 | 172.60 | 5,636 |
| 2022-04-19 | 218.00 | 223.00 | 211.00 | 213.00 | 167.87 | 7,809 |
| 2022-04-14 | 228.00 | 229.00 | 218.00 | 218.00 | 171.81 | 6,681 |
| 2022-04-13 | 227.00 | 230.50 | 227.00 | 228.00 | 179.69 | 3,244 |
| 2022-04-12 | 238.00 | 238.00 | 232.00 | 232.00 | 178.67 | 4,484 |
| 2022-04-11 | 236.00 | 238.00 | 233.00 | 235.00 | 180.98 | 1,976 |
| 2022-04-08 | 237.00 | 238.00 | 234.00 | 236.00 | 181.75 | 3,962 |
| 2022-04-07 | 240.50 | 240.50 | 233.50 | 233.50 | 179.82 | 10,979 |
| 2022-04-06 | 244.00 | 246.00 | 236.50 | 240.50 | 185.21 | 9,108 |
| 2022-04-05 | 244.50 | 247.50 | 244.00 | 245.50 | 189.06 | 5,697 |
| 2022-04-04 | 243.50 | 250.00 | 243.00 | 244.00 | 187.91 | 15,452 |
| 2022-04-01 | 238.00 | 241.50 | 236.00 | 241.50 | 185.98 | 5,937 |
| 2022-03-31 | 240.50 | 242.50 | 235.00 | 236.50 | 182.13 | 5,711 |
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.