ING Bank Śląski SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 270.50 | 272.00 | 267.50 | 270.00 | 207.93 | 18,599 |
| 2022-01-03 | 268.00 | 274.00 | 266.00 | 269.00 | 207.16 | 5,196 |
| 2021-12-30 | 280.00 | 281.00 | 265.00 | 267.00 | 205.62 | 77,739 |
| 2021-12-29 | 275.00 | 278.00 | 271.00 | 277.00 | 213.32 | 30,844 |
| 2021-12-28 | 268.50 | 274.50 | 266.00 | 274.00 | 211.01 | 14,851 |
| 2021-12-27 | 264.00 | 272.00 | 261.00 | 267.50 | 206.00 | 10,404 |
| 2021-12-23 | 264.00 | 268.00 | 261.00 | 264.00 | 203.31 | 7,667 |
| 2021-12-22 | 263.50 | 265.00 | 260.00 | 265.00 | 204.08 | 10,806 |
| 2021-12-21 | 258.00 | 264.50 | 257.00 | 264.00 | 203.31 | 10,212 |
| 2021-12-20 | 258.00 | 258.00 | 247.50 | 257.00 | 197.92 | 10,354 |
| 2021-12-17 | 255.00 | 262.00 | 245.50 | 258.00 | 198.69 | 50,093 |
| 2021-12-16 | 248.00 | 252.00 | 244.50 | 252.00 | 194.07 | 4,711 |
| 2021-12-15 | 247.00 | 250.00 | 239.00 | 248.00 | 190.99 | 6,803 |
| 2021-12-14 | 251.00 | 253.00 | 246.00 | 248.00 | 190.99 | 6,833 |
| 2021-12-13 | 256.50 | 258.50 | 251.00 | 251.00 | 193.30 | 1,218 |
| 2021-12-10 | 253.00 | 255.00 | 253.00 | 255.00 | 196.38 | 1,777 |
| 2021-12-09 | 259.00 | 262.00 | 253.50 | 257.00 | 197.92 | 4,894 |
| 2021-12-08 | 266.00 | 267.00 | 255.50 | 259.00 | 199.46 | 3,635 |
| 2021-12-07 | 257.00 | 265.00 | 257.00 | 265.00 | 204.08 | 3,003 |
| 2021-12-06 | 260.00 | 260.00 | 254.00 | 257.00 | 197.92 | 23,960 |
| 2021-12-03 | 262.00 | 262.00 | 252.50 | 252.50 | 194.45 | 26,300 |
| 2021-12-02 | 258.00 | 262.50 | 252.50 | 256.00 | 197.15 | 2,492 |
| 2021-12-01 | 269.00 | 269.50 | 259.00 | 263.00 | 198.61 | 6,261 |
| 2021-11-30 | 260.00 | 270.00 | 255.00 | 261.00 | 197.10 | 6,096 |
| 2021-11-29 | 260.00 | 263.00 | 256.50 | 258.50 | 195.21 | 2,638 |
| 2021-11-26 | 268.00 | 268.00 | 255.00 | 259.50 | 195.97 | 16,663 |
| 2021-11-25 | 270.00 | 274.00 | 268.00 | 268.50 | 202.76 | 14,403 |
| 2021-11-24 | 264.00 | 270.00 | 262.50 | 270.00 | 203.90 | 2,608 |
| 2021-11-23 | 260.00 | 267.00 | 258.50 | 264.00 | 199.37 | 23,876 |
| 2021-11-22 | 258.00 | 266.00 | 257.50 | 262.00 | 197.86 | 9,229 |
| 2021-11-19 | 272.00 | 276.50 | 258.50 | 262.00 | 197.86 | 10,032 |
| 2021-11-18 | 276.50 | 279.00 | 273.50 | 273.50 | 206.54 | 9,848 |
| 2021-11-17 | 282.50 | 283.50 | 274.50 | 278.50 | 210.32 | 35,827 |
| 2021-11-16 | 281.00 | 282.00 | 276.50 | 279.00 | 210.69 | 5,315 |
| 2021-11-15 | 273.50 | 282.00 | 273.50 | 281.00 | 212.20 | 31,174 |
| 2021-11-12 | 274.00 | 277.50 | 272.00 | 274.50 | 207.30 | 12,689 |
| 2021-11-10 | 280.00 | 282.00 | 271.50 | 275.50 | 208.05 | 21,200 |
| 2021-11-09 | 280.00 | 280.00 | 275.00 | 276.50 | 208.81 | 2,229 |
| 2021-11-08 | 280.00 | 280.00 | 275.00 | 278.50 | 210.32 | 6,633 |
| 2021-11-05 | 278.00 | 285.00 | 276.00 | 282.00 | 212.96 | 15,059 |
| 2021-11-04 | 275.50 | 281.00 | 272.00 | 273.00 | 206.16 | 11,896 |
| 2021-11-03 | 280.50 | 284.50 | 264.00 | 269.00 | 203.14 | 9,296 |
| 2021-11-02 | 279.00 | 280.50 | 273.50 | 280.50 | 211.83 | 6,445 |
| 2021-10-29 | 264.00 | 277.00 | 264.00 | 272.00 | 205.41 | 32,779 |
| 2021-10-28 | 266.00 | 266.00 | 262.00 | 265.00 | 200.12 | 9,480 |
| 2021-10-27 | 268.00 | 268.00 | 262.00 | 265.00 | 200.12 | 3,581 |
| 2021-10-26 | 266.00 | 268.00 | 261.50 | 268.00 | 202.39 | 10,532 |
| 2021-10-25 | 272.00 | 273.00 | 264.00 | 267.00 | 201.63 | 9,209 |
| 2021-10-22 | 270.50 | 272.50 | 268.50 | 271.00 | 204.65 | 10,433 |
| 2021-10-21 | 269.00 | 272.00 | 266.50 | 271.00 | 204.65 | 12,562 |
| 2021-10-20 | 260.00 | 271.50 | 260.00 | 269.00 | 203.14 | 7,284 |
| 2021-10-19 | 260.00 | 261.50 | 258.50 | 261.00 | 197.10 | 35,606 |
| 2021-10-18 | 259.00 | 261.50 | 258.00 | 261.00 | 197.10 | 2,164 |
| 2021-10-15 | 259.00 | 260.00 | 255.00 | 259.00 | 195.59 | 4,900 |
| 2021-10-14 | 256.00 | 260.00 | 256.00 | 257.00 | 194.08 | 8,171 |
← NewerPage 21 of 21 · 1,255 trading days
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.