ING Bank Śląski SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 307.00 | 309.50 | 298.50 | 298.50 | 260.19 | 24,869 |
| 2025-02-12 | 307.00 | 312.00 | 303.00 | 307.00 | 267.60 | 17,628 |
| 2025-02-11 | 301.00 | 307.50 | 300.00 | 307.00 | 267.60 | 7,270 |
| 2025-02-10 | 302.00 | 304.50 | 300.50 | 303.00 | 264.11 | 4,832 |
| 2025-02-07 | 304.00 | 305.00 | 298.00 | 303.00 | 264.11 | 7,272 |
| 2025-02-06 | 284.00 | 302.00 | 284.00 | 300.00 | 261.49 | 29,658 |
| 2025-02-05 | 283.00 | 284.50 | 272.50 | 275.00 | 239.70 | 6,887 |
| 2025-02-04 | 281.00 | 285.00 | 281.00 | 285.00 | 248.42 | 5,203 |
| 2025-02-03 | 284.00 | 285.50 | 275.50 | 281.50 | 245.37 | 3,585 |
| 2025-01-31 | 289.50 | 289.50 | 282.00 | 284.50 | 247.98 | 6,682 |
| 2025-01-30 | 278.00 | 289.50 | 277.00 | 289.50 | 252.34 | 12,417 |
| 2025-01-29 | 278.00 | 278.50 | 275.00 | 275.00 | 239.70 | 4,545 |
| 2025-01-28 | 275.00 | 278.00 | 274.00 | 278.00 | 242.32 | 2,983 |
| 2025-01-27 | 278.00 | 278.00 | 267.00 | 273.00 | 237.96 | 5,948 |
| 2025-01-24 | 279.00 | 279.50 | 272.50 | 278.50 | 242.75 | 15,710 |
| 2025-01-23 | 276.50 | 281.00 | 274.50 | 278.00 | 242.32 | 8,029 |
| 2025-01-22 | 271.50 | 278.00 | 270.00 | 277.50 | 241.88 | 8,017 |
| 2025-01-21 | 272.50 | 273.00 | 269.00 | 271.50 | 236.65 | 3,610 |
| 2025-01-20 | 266.00 | 272.50 | 263.50 | 272.50 | 237.52 | 14,590 |
| 2025-01-17 | 266.00 | 266.00 | 262.00 | 265.00 | 230.99 | 3,964 |
| 2025-01-16 | 267.00 | 268.00 | 260.50 | 264.00 | 230.12 | 5,550 |
| 2025-01-15 | 264.00 | 267.00 | 262.00 | 267.00 | 232.73 | 5,328 |
| 2025-01-14 | 265.50 | 266.00 | 261.00 | 264.00 | 230.12 | 4,730 |
| 2025-01-13 | 268.00 | 268.00 | 260.00 | 265.00 | 230.99 | 5,652 |
| 2025-01-10 | 261.50 | 268.00 | 258.50 | 267.00 | 232.73 | 11,554 |
| 2025-01-09 | 259.00 | 261.00 | 257.00 | 259.00 | 225.76 | 6,852 |
| 2025-01-08 | 265.00 | 265.00 | 255.00 | 258.50 | 225.32 | 25,098 |
| 2025-01-07 | 255.50 | 265.00 | 254.50 | 260.00 | 226.63 | 32,677 |
| 2025-01-03 | 245.00 | 253.00 | 244.00 | 251.00 | 218.78 | 20,484 |
| 2025-01-02 | 247.00 | 247.00 | 238.50 | 243.50 | 212.25 | 6,402 |
| 2024-12-30 | 244.00 | 246.00 | 241.00 | 241.50 | 210.50 | 21,896 |
| 2024-12-27 | 244.50 | 247.50 | 242.50 | 242.50 | 211.37 | 6,253 |
| 2024-12-23 | 253.00 | 255.00 | 242.50 | 243.00 | 211.81 | 7,283 |
| 2024-12-20 | 242.50 | 252.50 | 238.00 | 252.50 | 220.09 | 74,732 |
| 2024-12-19 | 240.50 | 245.00 | 238.00 | 243.00 | 211.81 | 6,412 |
| 2024-12-18 | 239.50 | 244.00 | 237.00 | 243.00 | 211.81 | 7,257 |
| 2024-12-17 | 250.00 | 251.00 | 238.00 | 238.00 | 207.45 | 12,069 |
| 2024-12-16 | 249.00 | 252.50 | 245.50 | 248.00 | 216.17 | 3,794 |
| 2024-12-13 | 252.00 | 254.50 | 248.50 | 248.50 | 216.60 | 5,299 |
| 2024-12-12 | 255.00 | 259.00 | 251.50 | 252.00 | 219.66 | 24,851 |
| 2024-12-11 | 254.50 | 260.00 | 251.50 | 256.50 | 223.58 | 10,711 |
| 2024-12-10 | 250.50 | 261.00 | 249.50 | 257.50 | 224.45 | 18,073 |
| 2024-12-09 | 251.50 | 259.00 | 248.00 | 250.00 | 217.91 | 34,657 |
| 2024-12-06 | 240.00 | 252.50 | 240.00 | 249.00 | 217.04 | 38,336 |
| 2024-12-05 | 240.50 | 245.50 | 238.00 | 239.00 | 208.32 | 27,476 |
| 2024-12-04 | 235.50 | 248.00 | 234.00 | 238.00 | 207.45 | 29,865 |
| 2024-12-03 | 246.00 | 246.00 | 235.00 | 235.00 | 204.84 | 4,950 |
| 2024-12-02 | 235.00 | 245.00 | 231.50 | 241.00 | 210.07 | 12,718 |
| 2024-11-29 | 230.00 | 236.50 | 230.00 | 236.50 | 206.14 | 12,045 |
| 2024-11-28 | 228.50 | 232.50 | 227.50 | 232.00 | 202.22 | 2,634 |
| 2024-11-27 | 227.50 | 229.50 | 223.50 | 227.00 | 197.86 | 93,572 |
| 2024-11-26 | 234.00 | 235.00 | 226.50 | 228.00 | 198.74 | 23,038 |
| 2024-11-25 | 245.50 | 247.50 | 230.50 | 233.00 | 203.09 | 25,978 |
| 2024-11-22 | 244.50 | 249.50 | 232.00 | 245.00 | 213.55 | 25,759 |
| 2024-11-21 | 241.00 | 244.50 | 237.50 | 244.50 | 213.12 | 5,693 |
| 2024-11-20 | 243.00 | 245.00 | 236.00 | 240.50 | 209.63 | 6,008 |
| 2024-11-19 | 254.00 | 255.50 | 237.00 | 240.00 | 209.20 | 12,734 |
| 2024-11-18 | 252.00 | 256.00 | 246.00 | 250.50 | 218.35 | 4,163 |
| 2024-11-15 | 255.50 | 257.00 | 251.00 | 252.50 | 220.09 | 2,828 |
| 2024-11-14 | 258.50 | 258.50 | 252.50 | 255.50 | 222.71 | 4,718 |
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.