Pointpack.pl S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	11.650	12.350	11.500	12.050	12.050	4,511
2025-02-13	11.750	11.750	11.500	11.500	11.500	338
2025-02-12	11.000	11.950	11.000	11.700	11.700	5,562
2025-02-11	10.850	11.100	10.800	11.100	11.100	2,148
2025-02-10	10.950	11.150	10.950	11.100	11.100	1,157
2025-02-07	11.200	11.200	10.950	11.150	11.150	1,026
2025-02-06	11.400	11.650	10.800	10.800	10.800	8,519
2025-02-05	10.800	11.500	10.800	11.400	11.400	1,036
2025-02-04	10.900	11.400	10.800	10.800	10.800	1,065
2025-02-03	11.050	11.400	10.550	10.900	10.900	1,999
2025-01-31	11.650	11.850	11.050	11.450	11.450	3,040
2025-01-30	11.850	11.850	11.350	11.700	11.700	2,766
2025-01-29	12.300	12.300	12.150	12.250	12.250	90
2025-01-28	11.900	12.600	11.850	12.350	12.350	982
2025-01-27	12.000	12.400	11.300	11.700	11.700	3,031
2025-01-24	12.600	12.600	11.750	12.400	12.400	417
2025-01-23	13.300	13.350	12.050	12.500	12.500	2,659
2025-01-22	13.000	13.700	12.600	13.000	13.000	2,846
2025-01-21	12.350	13.150	12.200	13.050	13.050	2,233
2025-01-20	11.800	12.100	11.450	12.100	12.100	2,908
2025-01-17	11.800	11.900	11.600	11.900	11.900	1,752
2025-01-16	11.450	11.800	11.450	11.800	11.800	797
2025-01-15	11.850	11.900	11.400	11.800	11.800	2,860
2025-01-14	12.150	12.150	11.600	11.900	11.900	1,588
2025-01-13	12.400	12.750	11.650	12.200	12.200	1,121
2025-01-10	12.750	13.600	12.500	12.500	12.500	837
2025-01-09	12.600	13.800	12.600	13.350	13.350	1,244
2025-01-08	13.550	13.900	12.400	13.200	13.200	6,489
2025-01-07	12.750	14.100	12.750	13.200	13.200	10,279
2025-01-03	10.900	12.800	10.900	12.750	12.750	11,777
2025-01-02	10.050	10.950	10.050	10.900	10.900	3,184
2024-12-30	10.350	10.400	9.900	10.000	10.000	4,487
2024-12-27	10.550	10.550	9.940	10.350	10.350	5,889
2024-12-23	10.400	11.600	10.250	10.600	10.600	18,261
2024-12-20	10.150	10.900	9.500	10.450	10.450	14,582
2024-12-19	9.240	11.000	9.240	9.700	9.700	6,259
2024-12-18	8.860	9.880	8.860	9.280	9.280	3,933
2024-12-17	9.100	9.100	8.820	8.860	8.860	3,522
2024-12-16	9.180	9.180	9.000	9.080	9.080	5,535
2024-12-13	8.820	9.440	8.800	9.000	9.000	5,135
2024-12-12	9.120	9.260	8.720	9.000	9.000	4,851
2024-12-11	9.300	9.460	9.180	9.180	9.180	1,432
2024-12-10	9.340	9.500	9.300	9.300	9.300	2,558
2024-12-09	9.300	9.500	9.300	9.500	9.500	1,180
2024-12-06	9.700	9.700	9.160	9.540	9.540	2,847
2024-12-05	9.340	9.860	9.340	9.700	9.700	8,271
2024-12-04	9.180	9.500	9.020	9.500	9.500	8,280
2024-12-03	9.600	9.640	9.200	9.260	9.260	3,613
2024-12-02	9.400	9.660	9.380	9.640	9.640	582
2024-11-29	9.860	9.860	9.780	9.780	9.780	586
2024-11-28	10.000	10.000	9.280	9.880	9.880	5,379
2024-11-27	9.960	10.000	9.940	10.000	10.000	1,684
2024-11-26	10.250	10.500	9.980	9.980	9.980	4,134
2024-11-25	10.150	11.400	10.100	10.100	10.100	8,713
2024-11-22	9.980	10.300	9.740	10.150	10.150	3,002
2024-11-21	10.000	10.050	9.800	9.800	9.800	1,442
2024-11-20	10.100	10.450	10.000	10.100	10.100	5,311
2024-11-19	10.200	10.400	9.900	10.200	10.200	4,150
2024-11-18	11.950	12.300	9.620	10.250	10.250	25,245
2024-11-15	13.300	13.300	11.900	12.000	12.000	8,751

← NewerPage 8 of 21 · 1,251 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.