Pointpack.pl S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	11.950	12.100	11.950	11.950	11.950	666
2025-08-06	11.950	11.950	11.950	11.950	11.950	2
2025-08-05	12.250	12.250	12.000	12.000	12.000	1,255
2025-08-04	11.800	12.550	11.700	12.100	12.100	1,818
2025-08-01	12.000	12.000	11.700	11.800	11.800	369
2025-07-31	11.750	12.050	11.650	12.000	12.000	194
2025-07-30	11.950	11.950	11.700	11.750	11.750	1,413
2025-07-29	11.900	12.000	11.800	11.800	11.800	812
2025-07-28	11.950	12.100	11.700	12.100	12.100	2,005
2025-07-25	12.000	12.000	11.800	11.950	11.950	1,199
2025-07-24	11.900	12.050	11.850	11.950	11.950	2,741
2025-07-23	11.850	12.100	11.800	11.900	11.900	545
2025-07-22	12.000	12.100	11.800	11.850	11.850	2,090
2025-07-21	12.150	12.150	12.000	12.100	12.100	1,263
2025-07-18	12.100	12.150	11.900	12.150	12.150	1,108
2025-07-17	12.000	12.150	11.900	11.900	11.900	1,603
2025-07-16	12.050	12.150	12.000	12.150	12.150	2,542
2025-07-15	12.400	12.400	12.050	12.050	12.050	1,738
2025-07-14	12.550	12.550	12.000	12.400	12.400	3,837
2025-07-11	12.650	12.700	12.100	12.550	12.550	2,238
2025-07-10	12.650	12.650	12.300	12.350	12.350	1,209
2025-07-09	12.100	12.650	12.050	12.650	12.650	1,757
2025-07-08	12.350	12.350	12.100	12.100	12.100	1,043
2025-07-07	12.850	12.850	12.450	12.450	12.450	1,460
2025-07-04	12.850	12.850	12.400	12.850	12.850	1,987
2025-07-03	12.050	12.800	12.050	12.600	12.600	5,850
2025-07-02	12.050	12.050	11.800	12.000	12.000	909
2025-07-01	11.900	12.100	11.650	12.000	12.000	1,145
2025-06-30	12.000	12.000	11.850	12.000	12.000	882
2025-06-27	11.800	12.100	11.800	12.100	12.100	1,185
2025-06-26	12.000	12.350	11.550	11.900	11.900	1,358
2025-06-25	12.200	12.200	11.950	12.000	12.000	882
2025-06-24	11.900	12.200	11.900	12.200	12.200	92
2025-06-23	12.250	12.250	11.950	11.950	11.950	1,467
2025-06-20	12.250	12.250	11.850	12.250	12.250	152
2025-06-18	12.200	12.250	12.000	12.250	12.250	565
2025-06-17	12.400	12.400	12.000	12.100	12.100	1,076
2025-06-16	12.550	12.550	12.200	12.550	12.550	118
2025-06-13	12.950	12.950	12.100	12.600	12.600	1,444
2025-06-12	13.200	13.200	12.450	12.450	12.450	1,335
2025-06-11	12.900	13.000	12.250	13.000	13.000	2,247
2025-06-10	12.550	13.250	12.400	12.750	12.750	1,954
2025-06-09	13.450	13.500	12.500	12.900	12.900	2,215
2025-06-06	13.400	13.650	13.100	13.400	13.400	956
2025-06-05	13.250	13.800	13.250	13.650	13.650	845
2025-06-04	14.200	14.300	13.000	13.800	13.800	2,448
2025-06-03	13.100	14.750	13.100	14.000	14.000	11,640
2025-06-02	13.450	13.600	13.300	13.500	13.500	1,854
2025-05-30	12.650	13.550	12.650	13.250	13.250	1,682
2025-05-29	12.750	12.900	12.600	12.600	12.600	403
2025-05-28	12.450	12.950	12.450	12.750	12.750	2,680
2025-05-27	12.400	12.400	12.050	12.300	12.300	1,072
2025-05-26	12.400	12.400	12.050	12.400	12.400	2,293
2025-05-23	12.800	12.800	12.150	12.450	12.450	3,677
2025-05-22	13.050	13.150	12.300	12.350	12.350	3,184
2025-05-21	13.800	14.000	12.800	13.100	13.100	7,569
2025-05-20	13.500	14.150	13.450	14.000	14.000	3,864
2025-05-19	13.500	13.700	13.100	13.650	13.650	5,243
2025-05-16	13.350	13.550	12.550	13.450	13.450	21,663
2025-05-15	14.100	14.100	13.200	13.900	13.900	15,442

← NewerPage 6 of 21 · 1,248 trading daysOlder →

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.