Pointpack.pl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 11.450 | 12.400 | 11.450 | 12.350 | 12.350 | 3,667 |
| 2024-11-13 | 11.800 | 11.900 | 11.500 | 11.600 | 11.600 | 1,004 |
| 2024-11-12 | 13.550 | 13.550 | 11.600 | 12.150 | 12.150 | 32,396 |
| 2024-11-08 | 13.500 | 14.000 | 13.500 | 14.000 | 14.000 | 631 |
| 2024-11-07 | 13.700 | 14.000 | 13.450 | 13.700 | 13.700 | 99 |
| 2024-11-06 | 13.700 | 14.000 | 13.500 | 13.700 | 13.700 | 833 |
| 2024-11-05 | 13.700 | 14.400 | 13.700 | 13.700 | 13.700 | 830 |
| 2024-11-04 | 13.300 | 14.600 | 13.150 | 14.600 | 14.600 | 3,816 |
| 2024-10-31 | 13.900 | 13.900 | 13.200 | 13.200 | 13.200 | 1,329 |
| 2024-10-30 | 14.000 | 14.000 | 13.200 | 13.900 | 13.900 | 1,006 |
| 2024-10-29 | 13.700 | 14.000 | 13.700 | 14.000 | 14.000 | 796 |
| 2024-10-28 | 14.100 | 14.100 | 13.600 | 14.000 | 14.000 | 2,315 |
| 2024-10-25 | 14.350 | 14.450 | 13.850 | 14.100 | 14.100 | 1,214 |
| 2024-10-24 | 13.950 | 14.450 | 13.950 | 14.400 | 14.400 | 1,224 |
| 2024-10-23 | 14.550 | 14.550 | 13.800 | 13.800 | 13.800 | 1,485 |
| 2024-10-22 | 14.500 | 15.000 | 14.400 | 15.000 | 15.000 | 1,053 |
| 2024-10-21 | 14.800 | 14.800 | 14.500 | 14.500 | 14.500 | 671 |
| 2024-10-18 | 14.850 | 14.900 | 14.800 | 14.800 | 14.800 | 264 |
| 2024-10-17 | 14.400 | 14.800 | 14.350 | 14.800 | 14.800 | 4,994 |
| 2024-10-16 | 14.350 | 14.400 | 14.200 | 14.400 | 14.400 | 642 |
| 2024-10-15 | 14.750 | 14.750 | 14.300 | 14.450 | 14.450 | 1,306 |
| 2024-10-14 | 15.400 | 15.500 | 14.400 | 14.750 | 14.750 | 9,754 |
| 2024-10-11 | 15.600 | 15.600 | 15.500 | 15.550 | 15.550 | 370 |
| 2024-10-10 | 14.600 | 16.350 | 14.550 | 16.000 | 16.000 | 4,474 |
| 2024-10-09 | 14.300 | 15.600 | 14.300 | 15.600 | 15.600 | 13,480 |
| 2024-10-08 | 15.650 | 15.650 | 14.400 | 14.500 | 14.500 | 11,893 |
| 2024-10-07 | 15.900 | 16.450 | 15.600 | 15.950 | 15.950 | 13,438 |
| 2024-10-04 | 15.950 | 16.200 | 15.600 | 16.000 | 16.000 | 2,549 |
| 2024-10-03 | 16.000 | 17.050 | 15.100 | 16.800 | 16.800 | 9,959 |
| 2024-10-02 | 16.450 | 16.600 | 15.900 | 16.100 | 16.100 | 3,037 |
| 2024-10-01 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | 3 |
| 2024-09-30 | 16.400 | 16.700 | 16.350 | 16.450 | 16.450 | 816 |
| 2024-09-27 | 16.350 | 16.700 | 16.350 | 16.400 | 16.400 | 422 |
| 2024-09-26 | 16.600 | 17.350 | 16.300 | 16.900 | 16.900 | 6,421 |
| 2024-09-25 | 16.950 | 17.000 | 16.600 | 16.700 | 16.700 | 960 |
| 2024-09-24 | 17.300 | 17.500 | 16.700 | 16.800 | 16.800 | 2,048 |
| 2024-09-23 | 17.700 | 17.700 | 17.500 | 17.500 | 17.500 | 804 |
| 2024-09-20 | 17.800 | 17.800 | 17.700 | 17.700 | 17.700 | 438 |
| 2024-09-19 | 17.650 | 17.700 | 17.600 | 17.600 | 17.600 | 207 |
| 2024-09-18 | 17.550 | 17.650 | 17.200 | 17.650 | 17.650 | 760 |
| 2024-09-17 | 17.300 | 17.650 | 17.100 | 17.200 | 17.200 | 1,614 |
| 2024-09-16 | 18.000 | 18.000 | 17.150 | 17.700 | 17.700 | 787 |
| 2024-09-13 | 17.950 | 18.100 | 17.950 | 18.100 | 18.100 | 219 |
| 2024-09-12 | 17.600 | 17.950 | 17.600 | 17.950 | 17.950 | 271 |
| 2024-09-11 | 17.900 | 18.150 | 17.550 | 17.600 | 17.600 | 1,736 |
| 2024-09-10 | 18.550 | 18.550 | 17.600 | 18.200 | 18.200 | 4,659 |
| 2024-09-09 | 18.500 | 18.550 | 18.400 | 18.400 | 18.400 | 283 |
| 2024-09-06 | 18.500 | 18.550 | 18.400 | 18.400 | 18.400 | 967 |
| 2024-09-05 | 18.500 | 18.550 | 18.450 | 18.500 | 18.500 | 1,177 |
| 2024-09-04 | 18.950 | 19.000 | 18.100 | 18.500 | 18.500 | 4,453 |
| 2024-09-03 | 19.250 | 19.600 | 18.800 | 19.300 | 19.300 | 10,703 |
| 2024-09-02 | 19.500 | 19.500 | 19.300 | 19.300 | 19.300 | 413 |
| 2024-08-30 | 19.800 | 19.900 | 19.000 | 19.500 | 19.500 | 3,691 |
| 2024-08-29 | 19.800 | 20.300 | 19.800 | 20.300 | 20.300 | 18 |
| 2024-08-28 | 20.000 | 20.300 | 19.750 | 20.000 | 20.000 | 947 |
| 2024-08-27 | 20.400 | 20.400 | 19.450 | 20.000 | 20.000 | 2,670 |
| 2024-08-26 | 20.100 | 21.000 | 20.100 | 20.500 | 20.500 | 975 |
| 2024-08-23 | 21.600 | 21.900 | 21.500 | 21.500 | 21.500 | 182 |
| 2024-08-22 | 21.700 | 22.000 | 21.600 | 21.600 | 21.600 | 964 |
| 2024-08-21 | 22.200 | 22.200 | 21.800 | 21.800 | 21.800 | 1,492 |
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.