ING Bank Śląski SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 242.50 | 243.00 | 238.50 | 239.00 | 184.06 | 4,555 |
| 2022-03-29 | 238.00 | 246.50 | 238.00 | 238.00 | 183.29 | 7,530 |
| 2022-03-28 | 239.00 | 243.00 | 236.00 | 237.00 | 182.52 | 5,579 |
| 2022-03-25 | 235.50 | 239.00 | 234.00 | 239.00 | 184.06 | 3,787 |
| 2022-03-24 | 242.00 | 244.00 | 234.00 | 235.50 | 181.36 | 4,671 |
| 2022-03-23 | 245.50 | 248.00 | 240.00 | 240.00 | 184.83 | 4,724 |
| 2022-03-22 | 241.00 | 243.00 | 240.00 | 243.00 | 187.14 | 2,911 |
| 2022-03-21 | 241.00 | 245.00 | 240.00 | 242.50 | 186.75 | 4,646 |
| 2022-03-18 | 251.50 | 253.00 | 237.50 | 240.00 | 184.83 | 38,685 |
| 2022-03-17 | 245.50 | 250.00 | 243.00 | 250.00 | 192.53 | 6,542 |
| 2022-03-16 | 238.50 | 249.50 | 238.50 | 245.50 | 189.06 | 9,008 |
| 2022-03-15 | 244.50 | 244.50 | 232.00 | 237.00 | 182.52 | 4,855 |
| 2022-03-14 | 246.00 | 250.00 | 240.00 | 242.50 | 186.75 | 4,881 |
| 2022-03-11 | 237.00 | 245.00 | 235.00 | 245.00 | 188.68 | 7,174 |
| 2022-03-10 | 240.00 | 241.00 | 232.00 | 237.00 | 182.52 | 6,356 |
| 2022-03-09 | 230.50 | 239.00 | 229.00 | 239.00 | 184.06 | 15,557 |
| 2022-03-08 | 229.00 | 239.50 | 219.00 | 226.50 | 174.43 | 12,105 |
| 2022-03-07 | 223.00 | 232.50 | 203.00 | 232.00 | 178.67 | 20,263 |
| 2022-03-04 | 231.00 | 231.00 | 214.00 | 220.00 | 169.42 | 10,669 |
| 2022-03-03 | 239.00 | 240.00 | 231.00 | 231.00 | 177.90 | 4,751 |
| 2022-03-02 | 233.00 | 239.00 | 229.00 | 239.00 | 184.06 | 10,220 |
| 2022-03-01 | 242.00 | 244.50 | 233.00 | 235.00 | 180.98 | 9,142 |
| 2022-02-28 | 249.00 | 249.50 | 239.50 | 241.50 | 185.98 | 12,558 |
| 2022-02-25 | 231.50 | 249.50 | 227.00 | 249.00 | 191.76 | 20,057 |
| 2022-02-24 | 250.00 | 254.50 | 227.00 | 231.00 | 177.90 | 20,082 |
| 2022-02-23 | 265.00 | 267.50 | 256.00 | 259.50 | 199.84 | 2,687 |
| 2022-02-22 | 256.00 | 268.00 | 249.00 | 267.50 | 206.00 | 5,400 |
| 2022-02-21 | 268.00 | 272.00 | 257.50 | 264.50 | 203.69 | 7,647 |
| 2022-02-18 | 266.50 | 270.00 | 265.50 | 268.50 | 206.77 | 3,216 |
| 2022-02-17 | 274.00 | 274.50 | 264.50 | 266.50 | 205.23 | 15,837 |
| 2022-02-16 | 278.50 | 281.00 | 271.00 | 275.00 | 211.78 | 15,609 |
| 2022-02-15 | 271.00 | 278.50 | 271.00 | 272.50 | 209.86 | 9,003 |
| 2022-02-14 | 275.50 | 280.50 | 267.00 | 270.00 | 207.93 | 9,528 |
| 2022-02-11 | 287.00 | 287.00 | 279.00 | 282.00 | 217.17 | 5,107 |
| 2022-02-10 | 287.50 | 287.50 | 284.00 | 287.00 | 221.02 | 56,288 |
| 2022-02-09 | 282.50 | 285.00 | 282.00 | 284.00 | 218.71 | 33,173 |
| 2022-02-08 | 284.00 | 286.00 | 281.50 | 281.50 | 216.79 | 15,533 |
| 2022-02-07 | 286.00 | 289.00 | 280.00 | 282.00 | 217.17 | 7,978 |
| 2022-02-04 | 282.50 | 289.00 | 281.00 | 286.00 | 220.25 | 35,145 |
| 2022-02-03 | 279.00 | 283.00 | 277.00 | 283.00 | 217.94 | 13,421 |
| 2022-02-02 | 273.00 | 276.50 | 269.00 | 276.00 | 212.55 | 13,254 |
| 2022-02-01 | 271.00 | 273.00 | 269.00 | 271.50 | 209.09 | 11,569 |
| 2022-01-31 | 275.50 | 275.50 | 268.50 | 270.00 | 207.93 | 11,317 |
| 2022-01-28 | 277.50 | 277.50 | 267.50 | 275.50 | 212.17 | 5,850 |
| 2022-01-27 | 273.00 | 278.00 | 272.00 | 276.00 | 212.55 | 4,021 |
| 2022-01-26 | 267.00 | 279.00 | 266.00 | 273.00 | 210.24 | 7,181 |
| 2022-01-25 | 258.00 | 268.00 | 258.00 | 268.00 | 206.39 | 8,010 |
| 2022-01-24 | 266.00 | 268.00 | 257.00 | 265.00 | 204.08 | 10,218 |
| 2022-01-21 | 269.00 | 269.00 | 264.50 | 266.50 | 205.23 | 5,234 |
| 2022-01-20 | 276.00 | 276.00 | 268.00 | 271.00 | 208.70 | 44,123 |
| 2022-01-19 | 275.00 | 276.50 | 272.00 | 275.00 | 211.78 | 3,932 |
| 2022-01-18 | 280.00 | 280.00 | 272.50 | 275.00 | 211.78 | 4,501 |
| 2022-01-17 | 276.00 | 280.00 | 273.00 | 280.00 | 215.63 | 1,224 |
| 2022-01-14 | 279.00 | 279.00 | 270.00 | 276.00 | 212.55 | 6,915 |
| 2022-01-13 | 281.00 | 281.00 | 276.00 | 278.00 | 214.09 | 6,700 |
| 2022-01-12 | 284.00 | 284.00 | 278.00 | 280.00 | 215.63 | 4,316 |
| 2022-01-11 | 279.00 | 283.00 | 276.00 | 280.00 | 215.63 | 4,540 |
| 2022-01-10 | 274.00 | 277.00 | 270.50 | 277.00 | 213.32 | 5,122 |
| 2022-01-07 | 270.00 | 274.50 | 265.50 | 274.50 | 211.40 | 2,903 |
| 2022-01-05 | 270.00 | 272.00 | 268.00 | 271.50 | 209.09 | 4,740 |
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.