Talex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	18.000	18.000	17.000	17.000	15.071	10
2024-05-20	18.000	18.000	17.300	17.300	15.337	620
2024-05-17	17.500	18.000	17.300	18.000	15.958	1,049
2024-05-16	17.100	17.500	17.000	17.300	15.337	112
2024-05-15	17.500	17.500	17.500	17.500	15.515	10
2024-05-14	17.000	17.000	17.000	17.000	15.071	10
2024-05-13	17.500	17.500	17.500	17.500	15.515	10
2024-05-10	16.700	17.200	16.700	17.000	15.071	14,467
2024-05-09	17.000	17.000	16.100	16.100	14.273	202
2024-05-08	17.200	17.200	17.200	17.200	15.249	10
2024-05-07	17.200	17.200	17.200	17.200	15.249	10
2024-05-06	17.200	17.200	17.200	17.200	15.249	1
2024-05-02	17.200	17.200	17.200	17.200	15.249	10
2024-04-30	17.200	17.200	17.200	17.200	15.249	2
2024-04-29	17.200	17.200	17.200	17.200	15.249	10
2024-04-26	17.200	17.200	17.200	17.200	15.249	2
2024-04-25	17.200	17.200	17.200	17.200	15.249	2
2024-04-24	17.200	17.200	17.200	17.200	15.249	10
2024-04-23	17.200	17.200	17.200	17.200	15.249	2
2024-04-22	17.200	17.200	17.200	17.200	15.249	10
2024-04-19	17.200	17.200	17.200	17.200	15.249	10
2024-04-18	16.500	16.600	16.500	16.600	14.717	122
2024-04-17	16.500	16.500	16.500	16.500	14.628	8
2024-04-16	16.700	16.700	16.700	16.700	14.805	10
2024-04-15	17.300	17.300	16.800	16.800	14.894	110
2024-04-12	17.400	17.400	16.000	16.000	14.185	310
2024-04-11	17.400	17.400	17.400	17.400	15.426	10
2024-04-10	17.500	17.500	17.500	17.500	15.515	10
2024-04-09	16.700	16.700	16.100	16.700	14.805	33
2024-04-08	17.500	17.500	16.000	16.100	14.273	1,975
2024-04-05	16.700	16.700	16.700	16.700	14.805	121
2024-04-04	16.800	16.800	16.100	16.800	14.894	1,010
2024-04-03	16.800	16.800	15.500	15.500	13.741	135
2024-04-02	15.500	15.500	15.500	15.500	13.741	10
2024-03-28	15.500	15.500	15.500	15.500	13.741	10
2024-03-27	17.400	17.400	15.700	15.700	13.919	257
2024-03-26	17.400	17.400	16.200	16.200	14.362	16
2024-03-25	17.400	17.400	16.100	16.200	14.362	77
2024-03-22	16.000	16.000	16.000	16.000	14.185	2
2024-03-21	17.400	17.400	16.200	16.200	14.362	16
2024-03-20	17.400	17.400	15.500	15.500	13.741	17
2024-03-19	17.500	17.500	16.200	16.200	14.362	3
2024-03-18	17.500	17.500	16.200	16.200	14.362	14
2024-03-15	17.400	17.400	16.200	16.200	14.362	8
2024-03-14	16.000	16.100	16.000	16.100	14.273	72
2024-03-13	15.500	15.500	15.500	15.500	13.741	95
2024-03-12	17.400	17.400	15.700	16.100	14.273	1,159
2024-03-11	17.000	17.000	16.800	16.800	14.894	82
2024-03-08	17.400	17.400	16.700	16.700	14.805	6
2024-03-07	17.400	17.400	17.400	17.400	15.426	16
2024-03-06	17.400	17.400	17.400	17.400	15.426	11
2024-03-05	17.400	17.400	17.400	17.400	15.426	10
2024-03-04	17.400	17.400	17.400	17.400	15.426	10
2024-03-01	17.400	17.400	17.400	17.400	15.426	9
2024-02-29	17.400	17.400	16.800	16.800	14.894	70
2024-02-28	17.400	17.400	16.800	16.800	14.894	40
2024-02-27	17.400	17.400	17.400	17.400	15.426	10
2024-02-26	16.000	16.700	16.000	16.700	14.805	281
2024-02-23	17.400	17.400	17.400	17.400	15.426	10
2024-02-22	17.400	17.400	17.400	17.400	15.426	4

← NewerPage 11 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	1.2000 PLN
2025-06-17	0.2500 PLN
2024-06-21	0.9000 PLN
2021-06-23	0.4000 PLN
2020-06-23	0.4000 PLN
2019-06-21	0.8000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.