Pointpack.pl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 14.500 | 14.600 | 14.000 | 14.000 | 14.000 | 1,835 |
| 2025-10-30 | 15.500 | 15.500 | 13.950 | 14.500 | 14.500 | 12,573 |
| 2025-10-29 | 16.800 | 17.050 | 15.800 | 16.200 | 16.200 | 3,076 |
| 2025-10-28 | 16.350 | 16.550 | 16.100 | 16.300 | 16.300 | 275 |
| 2025-10-27 | 16.800 | 16.850 | 16.800 | 16.850 | 16.850 | 476 |
| 2025-10-24 | 16.550 | 17.200 | 16.000 | 16.850 | 16.850 | 2,003 |
| 2025-10-23 | 16.450 | 16.600 | 15.900 | 16.600 | 16.600 | 363 |
| 2025-10-22 | 16.250 | 16.450 | 15.750 | 16.450 | 16.450 | 721 |
| 2025-10-21 | 15.700 | 16.150 | 15.200 | 15.700 | 15.700 | 1,205 |
| 2025-10-20 | 15.550 | 16.350 | 15.550 | 16.200 | 16.200 | 28 |
| 2025-10-17 | 15.600 | 16.000 | 15.600 | 16.000 | 16.000 | 2 |
| 2025-10-16 | 15.350 | 16.100 | 15.350 | 15.900 | 15.900 | 140 |
| 2025-10-15 | 15.200 | 16.250 | 15.200 | 15.750 | 15.750 | 2,718 |
| 2025-10-14 | 15.700 | 15.750 | 15.200 | 15.200 | 15.200 | 1,668 |
| 2025-10-13 | 15.900 | 15.900 | 15.500 | 15.700 | 15.700 | 1,401 |
| 2025-10-10 | 15.850 | 16.100 | 15.550 | 15.600 | 15.600 | 209 |
| 2025-10-09 | 16.400 | 16.450 | 15.700 | 16.200 | 16.200 | 1,872 |
| 2025-10-08 | 16.200 | 16.700 | 15.700 | 16.450 | 16.450 | 3,053 |
| 2025-10-07 | 16.100 | 16.700 | 16.000 | 16.700 | 16.700 | 298 |
| 2025-10-06 | 16.550 | 16.800 | 16.400 | 16.800 | 16.800 | 1,292 |
| 2025-10-03 | 16.500 | 17.000 | 16.500 | 16.900 | 16.900 | 1,179 |
| 2025-10-02 | 16.600 | 17.150 | 16.450 | 17.000 | 17.000 | 4,690 |
| 2025-10-01 | 16.000 | 17.350 | 16.000 | 16.750 | 16.750 | 3,230 |
| 2025-09-30 | 16.100 | 16.200 | 15.900 | 16.200 | 16.200 | 1,432 |
| 2025-09-29 | 17.100 | 17.100 | 15.850 | 16.150 | 16.150 | 1,052 |
| 2025-09-26 | 17.100 | 17.150 | 16.400 | 17.150 | 17.150 | 3,214 |
| 2025-09-25 | 16.550 | 17.650 | 16.550 | 17.450 | 17.450 | 3,934 |
| 2025-09-24 | 16.250 | 16.650 | 16.200 | 16.550 | 16.550 | 564 |
| 2025-09-23 | 15.950 | 16.700 | 15.300 | 16.650 | 16.650 | 2,318 |
| 2025-09-22 | 15.850 | 15.900 | 15.200 | 15.750 | 15.750 | 1,701 |
| 2025-09-19 | 15.550 | 16.050 | 14.750 | 15.850 | 15.850 | 2,390 |
| 2025-09-18 | 16.000 | 16.000 | 15.950 | 15.950 | 15.950 | 141 |
| 2025-09-17 | 15.650 | 16.100 | 15.650 | 16.000 | 16.000 | 418 |
| 2025-09-16 | 16.100 | 16.750 | 14.600 | 15.950 | 15.950 | 4,899 |
| 2025-09-15 | 15.800 | 16.200 | 14.900 | 16.200 | 16.200 | 1,966 |
| 2025-09-12 | 16.200 | 16.450 | 15.650 | 15.800 | 15.800 | 2,384 |
| 2025-09-11 | 16.150 | 16.500 | 16.150 | 16.500 | 16.500 | 424 |
| 2025-09-10 | 16.650 | 16.700 | 16.200 | 16.500 | 16.500 | 3,414 |
| 2025-09-09 | 16.850 | 17.250 | 16.700 | 17.100 | 17.100 | 1,510 |
| 2025-09-08 | 17.600 | 17.900 | 17.000 | 17.150 | 17.150 | 3,449 |
| 2025-09-05 | 17.000 | 17.650 | 16.950 | 17.600 | 17.600 | 8,922 |
| 2025-09-04 | 16.800 | 17.050 | 16.750 | 16.800 | 16.800 | 920 |
| 2025-09-03 | 16.850 | 17.250 | 16.850 | 16.900 | 16.900 | 2,574 |
| 2025-09-02 | 17.050 | 17.400 | 16.850 | 16.850 | 16.850 | 754 |
| 2025-09-01 | 17.050 | 17.650 | 17.050 | 17.200 | 17.200 | 1,792 |
| 2025-08-29 | 16.750 | 17.150 | 16.600 | 17.150 | 17.150 | 909 |
| 2025-08-28 | 17.350 | 17.350 | 16.050 | 16.650 | 16.650 | 2,422 |
| 2025-08-27 | 16.900 | 17.400 | 16.700 | 17.150 | 17.150 | 2,285 |
| 2025-08-26 | 17.700 | 17.700 | 16.700 | 17.250 | 17.250 | 5,386 |
| 2025-08-25 | 16.900 | 17.900 | 16.500 | 17.750 | 17.750 | 4,298 |
| 2025-08-22 | 18.350 | 18.350 | 16.450 | 17.200 | 17.200 | 5,757 |
| 2025-08-21 | 17.100 | 18.750 | 17.100 | 18.350 | 18.350 | 9,809 |
| 2025-08-20 | 17.500 | 17.500 | 16.050 | 17.000 | 17.000 | 10,801 |
| 2025-08-19 | 17.900 | 17.900 | 17.100 | 17.500 | 17.500 | 9,438 |
| 2025-08-18 | 16.150 | 18.250 | 16.150 | 17.800 | 17.800 | 32,468 |
| 2025-08-14 | 14.400 | 15.700 | 14.350 | 15.100 | 15.100 | 9,208 |
| 2025-08-13 | 13.550 | 14.900 | 13.150 | 14.300 | 14.300 | 11,508 |
| 2025-08-12 | 13.350 | 13.550 | 13.100 | 13.550 | 13.550 | 3,397 |
| 2025-08-11 | 13.050 | 13.750 | 13.050 | 13.300 | 13.300 | 5,542 |
| 2025-08-08 | 12.350 | 14.400 | 12.200 | 13.050 | 13.050 | 15,226 |
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.