ING Bank Śląski SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 258.50 | 258.50 | 252.50 | 255.50 | 222.71 | 4,718 |
| 2024-11-13 | 260.00 | 261.50 | 254.50 | 258.50 | 225.32 | 8,891 |
| 2024-11-12 | 259.50 | 263.00 | 252.00 | 259.50 | 226.19 | 12,297 |
| 2024-11-08 | 255.00 | 257.00 | 252.00 | 253.50 | 220.96 | 6,328 |
| 2024-11-07 | 250.00 | 255.00 | 249.00 | 255.00 | 222.27 | 10,313 |
| 2024-11-06 | 249.00 | 255.00 | 246.00 | 246.50 | 214.86 | 7,079 |
| 2024-11-05 | 247.00 | 251.50 | 243.50 | 249.50 | 217.48 | 8,081 |
| 2024-11-04 | 250.00 | 253.50 | 246.50 | 248.00 | 216.17 | 3,110 |
| 2024-10-31 | 253.50 | 254.00 | 246.50 | 248.50 | 216.60 | 4,874 |
| 2024-10-30 | 253.00 | 257.50 | 251.50 | 255.00 | 222.27 | 8,726 |
| 2024-10-29 | 253.00 | 258.50 | 251.00 | 251.00 | 218.78 | 22,842 |
| 2024-10-28 | 255.00 | 259.50 | 253.50 | 253.50 | 220.96 | 4,952 |
| 2024-10-25 | 258.50 | 263.00 | 255.50 | 255.50 | 222.71 | 3,190 |
| 2024-10-24 | 257.00 | 262.50 | 257.00 | 259.00 | 225.76 | 2,484 |
| 2024-10-23 | 260.50 | 261.00 | 255.00 | 259.50 | 226.19 | 2,787 |
| 2024-10-22 | 263.50 | 266.50 | 258.00 | 258.00 | 224.89 | 4,778 |
| 2024-10-21 | 260.00 | 267.50 | 259.50 | 267.50 | 233.17 | 4,267 |
| 2024-10-18 | 262.00 | 267.00 | 260.50 | 265.00 | 230.99 | 3,763 |
| 2024-10-17 | 275.00 | 275.00 | 260.50 | 262.00 | 228.37 | 5,608 |
| 2024-10-16 | 276.50 | 276.50 | 270.00 | 274.50 | 239.27 | 1,451 |
| 2024-10-15 | 270.50 | 277.00 | 270.50 | 276.50 | 241.01 | 2,477 |
| 2024-10-14 | 272.00 | 273.00 | 267.50 | 270.50 | 235.78 | 4,004 |
| 2024-10-11 | 263.00 | 271.00 | 260.50 | 267.50 | 233.17 | 7,715 |
| 2024-10-10 | 264.00 | 264.00 | 260.00 | 262.00 | 228.37 | 1,283 |
| 2024-10-09 | 260.00 | 263.00 | 256.00 | 262.50 | 228.81 | 3,278 |
| 2024-10-08 | 254.50 | 260.00 | 252.00 | 259.00 | 225.76 | 3,241 |
| 2024-10-07 | 259.00 | 259.00 | 253.50 | 257.50 | 224.45 | 1,515 |
| 2024-10-04 | 255.00 | 258.00 | 252.50 | 256.00 | 223.14 | 1,916 |
| 2024-10-03 | 259.50 | 259.50 | 252.50 | 255.00 | 222.27 | 3,996 |
| 2024-10-02 | 256.50 | 260.00 | 255.00 | 260.00 | 226.63 | 4,130 |
| 2024-10-01 | 262.50 | 262.50 | 254.00 | 256.50 | 223.58 | 9,859 |
| 2024-09-30 | 265.00 | 267.00 | 261.00 | 263.00 | 229.24 | 3,376 |
| 2024-09-27 | 260.00 | 269.50 | 260.00 | 265.00 | 230.99 | 3,149 |
| 2024-09-26 | 263.50 | 267.00 | 262.50 | 266.50 | 232.29 | 2,938 |
| 2024-09-25 | 260.50 | 264.00 | 258.00 | 260.50 | 227.06 | 2,900 |
| 2024-09-24 | 255.50 | 264.00 | 255.50 | 263.00 | 229.24 | 3,569 |
| 2024-09-23 | 262.00 | 262.00 | 252.50 | 256.00 | 223.14 | 5,532 |
| 2024-09-20 | 258.50 | 261.00 | 253.50 | 258.00 | 224.89 | 10,218 |
| 2024-09-19 | 262.50 | 264.00 | 256.50 | 256.50 | 223.58 | 5,040 |
| 2024-09-18 | 263.50 | 264.00 | 258.00 | 262.00 | 228.37 | 3,427 |
| 2024-09-17 | 260.50 | 263.50 | 259.50 | 262.00 | 228.37 | 2,465 |
| 2024-09-16 | 260.50 | 264.00 | 255.50 | 259.50 | 226.19 | 3,590 |
| 2024-09-13 | 259.00 | 267.50 | 255.50 | 262.50 | 228.81 | 4,867 |
| 2024-09-12 | 246.00 | 258.50 | 246.00 | 258.50 | 225.32 | 15,974 |
| 2024-09-11 | 252.00 | 255.00 | 245.00 | 245.00 | 213.55 | 5,825 |
| 2024-09-10 | 258.00 | 260.00 | 252.00 | 255.00 | 222.27 | 2,862 |
| 2024-09-09 | 260.00 | 264.00 | 257.00 | 257.50 | 224.45 | 1,765 |
| 2024-09-06 | 271.00 | 271.00 | 256.00 | 256.00 | 223.14 | 4,225 |
| 2024-09-05 | 274.00 | 276.00 | 268.50 | 269.00 | 234.47 | 2,234 |
| 2024-09-04 | 271.00 | 276.50 | 268.00 | 274.00 | 238.83 | 3,809 |
| 2024-09-03 | 273.00 | 277.50 | 271.50 | 272.00 | 237.09 | 4,660 |
| 2024-09-02 | 271.50 | 278.00 | 271.00 | 276.00 | 240.57 | 3,150 |
| 2024-08-30 | 270.50 | 279.00 | 266.50 | 279.00 | 243.19 | 9,818 |
| 2024-08-29 | 271.00 | 278.50 | 268.00 | 270.50 | 235.78 | 2,395 |
| 2024-08-28 | 270.50 | 271.00 | 264.00 | 270.50 | 235.78 | 1,850 |
| 2024-08-27 | 270.00 | 272.50 | 264.50 | 271.00 | 236.22 | 4,736 |
| 2024-08-26 | 276.00 | 276.00 | 268.00 | 269.00 | 234.47 | 1,518 |
| 2024-08-23 | 273.50 | 277.00 | 271.00 | 273.00 | 237.96 | 2,194 |
| 2024-08-22 | 272.50 | 275.50 | 271.50 | 274.50 | 239.27 | 1,741 |
| 2024-08-21 | 275.00 | 277.00 | 272.00 | 272.50 | 237.52 | 4,473 |
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.