Pointpack.pl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 22.000 | 22.300 | 21.700 | 21.700 | 21.700 | 445 |
| 2024-08-19 | 22.300 | 22.500 | 21.600 | 22.400 | 22.400 | 1,496 |
| 2024-08-16 | 24.400 | 24.400 | 22.000 | 22.900 | 22.900 | 1,250 |
| 2024-08-14 | 23.200 | 23.400 | 22.700 | 23.400 | 23.400 | 1,076 |
| 2024-08-13 | 23.300 | 23.300 | 22.700 | 22.700 | 22.700 | 78 |
| 2024-08-12 | 23.900 | 23.900 | 23.000 | 23.300 | 23.300 | 549 |
| 2024-08-09 | 24.100 | 24.100 | 23.100 | 23.600 | 23.600 | 1,117 |
| 2024-08-08 | 24.500 | 24.500 | 24.200 | 24.200 | 24.200 | 20 |
| 2024-08-07 | 24.500 | 25.200 | 24.500 | 24.500 | 24.500 | 621 |
| 2024-08-06 | 24.500 | 24.900 | 23.600 | 24.600 | 24.600 | 6,105 |
| 2024-08-05 | 23.800 | 24.700 | 23.000 | 24.000 | 24.000 | 23,350 |
| 2024-08-02 | 22.400 | 23.700 | 22.000 | 23.700 | 23.700 | 1,980 |
| 2024-08-01 | 22.400 | 22.400 | 21.900 | 22.400 | 22.400 | 728 |
| 2024-07-31 | 22.400 | 22.800 | 22.400 | 22.400 | 22.400 | 326 |
| 2024-07-30 | 22.300 | 22.500 | 22.300 | 22.500 | 22.500 | 2,230 |
| 2024-07-29 | 22.500 | 22.700 | 21.200 | 22.300 | 22.300 | 2,721 |
| 2024-07-26 | 23.500 | 23.500 | 22.800 | 23.200 | 23.200 | 589 |
| 2024-07-25 | 23.700 | 23.700 | 23.300 | 23.500 | 23.500 | 1,303 |
| 2024-07-24 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 1,569 |
| 2024-07-23 | 23.300 | 23.600 | 22.800 | 23.300 | 23.300 | 1,894 |
| 2024-07-22 | 23.500 | 23.900 | 23.200 | 23.700 | 23.700 | 1,500 |
| 2024-07-19 | 23.600 | 23.600 | 23.100 | 23.100 | 23.100 | 26 |
| 2024-07-18 | 23.100 | 23.100 | 22.500 | 23.100 | 23.100 | 2,079 |
| 2024-07-17 | 23.100 | 23.600 | 22.900 | 23.600 | 23.600 | 1,364 |
| 2024-07-16 | 23.900 | 23.900 | 22.300 | 23.000 | 23.000 | 886 |
| 2024-07-15 | 24.500 | 24.500 | 23.100 | 23.900 | 23.900 | 2,733 |
| 2024-07-12 | 24.500 | 25.000 | 24.100 | 24.600 | 24.600 | 1,500 |
| 2024-07-11 | 23.700 | 24.800 | 23.400 | 24.500 | 24.500 | 3,832 |
| 2024-07-10 | 22.900 | 24.200 | 22.900 | 24.100 | 24.100 | 4,750 |
| 2024-07-09 | 22.600 | 23.200 | 22.600 | 23.200 | 23.200 | 143 |
| 2024-07-08 | 22.100 | 23.200 | 22.000 | 22.600 | 22.600 | 1,332 |
| 2024-07-05 | 20.900 | 22.600 | 20.500 | 22.600 | 22.600 | 2,088 |
| 2024-07-04 | 19.450 | 21.800 | 19.150 | 21.800 | 21.800 | 3,518 |
| 2024-07-03 | 20.000 | 20.000 | 19.500 | 19.500 | 19.500 | 1,854 |
| 2024-07-02 | 20.700 | 20.700 | 20.000 | 20.000 | 20.000 | 1,767 |
| 2024-07-01 | 21.000 | 21.300 | 20.600 | 20.700 | 20.700 | 784 |
| 2024-06-28 | 21.400 | 21.400 | 17.600 | 21.000 | 21.000 | 14,309 |
| 2024-06-27 | 21.800 | 21.800 | 21.200 | 21.400 | 21.400 | 754 |
| 2024-06-26 | 23.300 | 24.200 | 21.200 | 21.800 | 21.800 | 16,658 |
| 2024-06-25 | 22.700 | 22.700 | 22.000 | 22.100 | 22.100 | 1,060 |
| 2024-06-24 | 22.200 | 22.800 | 21.700 | 22.800 | 22.800 | 957 |
| 2024-06-21 | 22.100 | 22.400 | 22.000 | 22.200 | 22.200 | 507 |
| 2024-06-20 | 21.700 | 22.500 | 21.400 | 22.500 | 22.500 | 2,481 |
| 2024-06-19 | 22.600 | 22.700 | 20.200 | 22.200 | 22.200 | 6,356 |
| 2024-06-18 | 23.000 | 23.300 | 22.000 | 22.600 | 22.600 | 6,429 |
| 2024-06-17 | 23.000 | 23.500 | 22.700 | 23.000 | 23.000 | 2,898 |
| 2024-06-14 | 22.600 | 23.500 | 22.600 | 23.500 | 23.500 | 2,842 |
| 2024-06-13 | 23.400 | 23.400 | 22.600 | 23.000 | 23.000 | 3,370 |
| 2024-06-12 | 23.900 | 24.300 | 23.000 | 23.400 | 23.400 | 4,643 |
| 2024-06-11 | 23.800 | 24.500 | 23.500 | 23.700 | 23.700 | 3,675 |
| 2024-06-10 | 23.600 | 24.700 | 23.400 | 24.200 | 24.200 | 3,737 |
| 2024-06-07 | 23.000 | 24.700 | 23.000 | 24.700 | 24.700 | 19,566 |
| 2024-06-06 | 25.400 | 26.200 | 22.700 | 23.000 | 23.000 | 21,754 |
| 2024-06-05 | 27.000 | 28.400 | 25.000 | 25.400 | 25.400 | 16,188 |
| 2024-06-04 | 27.100 | 27.600 | 26.100 | 27.600 | 27.600 | 3,953 |
| 2024-06-03 | 28.700 | 28.900 | 27.100 | 27.900 | 27.900 | 4,015 |
| 2024-05-31 | 27.900 | 28.800 | 24.000 | 28.800 | 28.800 | 17,559 |
| 2024-05-29 | 27.500 | 27.800 | 26.500 | 27.800 | 27.800 | 3,261 |
| 2024-05-28 | 27.100 | 27.800 | 26.800 | 27.500 | 27.500 | 6,868 |
| 2024-05-27 | 26.000 | 27.600 | 25.200 | 27.100 | 27.100 | 13,767 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.