Talex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	15.600	15.600	15.600	15.600	13.830	10
2023-03-08	15.600	15.600	15.600	15.600	13.830	10
2023-03-07	15.600	15.600	15.600	15.600	13.830	10
2023-03-06	15.600	15.600	15.600	15.600	13.830	10
2023-03-03	15.600	15.600	14.900	14.900	13.210	130
2023-03-02	15.600	15.600	15.600	15.600	13.830	10
2023-03-01	15.700	15.700	15.700	15.700	13.919	10
2023-02-28	15.700	15.700	15.600	15.600	13.830	20
2023-02-27	15.700	15.700	15.600	15.600	13.830	76
2023-02-24	16.000	16.000	16.000	16.000	14.185	10
2023-02-23	16.000	16.000	16.000	16.000	14.185	10
2023-02-22	16.000	16.000	16.000	16.000	14.185	10
2023-02-21	16.000	16.000	16.000	16.000	14.185	4
2023-02-20	16.000	16.000	16.000	16.000	14.185	10
2023-02-17	16.000	16.000	15.800	15.800	14.007	66
2023-02-16	16.100	16.100	16.100	16.100	14.273	1
2023-02-15	16.000	16.000	15.100	15.100	13.387	80
2023-02-14	16.100	16.100	16.100	16.100	14.273	10
2023-02-13	16.200	16.200	16.200	16.200	14.362	10
2023-02-10	16.200	16.200	16.200	16.200	14.362	10
2023-02-09	16.300	16.300	16.300	16.300	14.451	10
2023-02-08	16.300	16.300	16.300	16.300	14.451	10
2023-02-07	16.300	16.300	15.700	15.800	14.007	23
2023-02-06	16.900	16.900	15.600	15.600	13.830	490
2023-02-03	16.900	16.900	16.700	16.700	14.805	11
2023-02-02	16.900	16.900	16.900	16.900	14.983	2
2023-02-01	16.500	16.500	16.500	16.500	14.628	10
2023-01-31	16.500	16.500	16.100	16.300	14.451	203
2023-01-30	16.400	16.400	16.400	16.400	14.539	10
2023-01-27	16.400	16.400	16.400	16.400	14.539	2
2023-01-26	16.500	16.500	16.500	16.500	14.628	10
2023-01-25	16.500	16.500	16.500	16.500	14.628	10
2023-01-24	16.500	16.500	16.500	16.500	14.628	10
2023-01-23	16.500	16.500	16.500	16.500	14.628	2
2023-01-20	16.500	16.500	16.500	16.500	14.628	10
2023-01-19	16.500	16.500	16.500	16.500	14.628	10
2023-01-18	16.500	16.500	16.500	16.500	14.628	10
2023-01-17	16.500	16.500	16.500	16.500	14.628	10
2023-01-16	16.500	16.500	16.500	16.500	14.628	10
2023-01-13	16.500	16.500	16.500	16.500	14.628	10
2023-01-12	16.500	16.500	16.500	16.500	14.628	10
2023-01-11	16.500	16.500	16.000	16.000	14.185	125
2023-01-10	16.200	16.200	15.500	15.500	13.741	200
2023-01-09	16.400	16.400	16.400	16.400	14.539	10
2023-01-05	16.600	16.600	16.000	16.600	14.717	540
2023-01-04	16.600	16.600	16.600	16.600	14.717	10
2023-01-03	17.300	17.400	16.700	16.700	14.805	273
2023-01-02	17.900	17.900	15.400	16.500	14.628	1,454
2022-12-30	17.100	17.800	17.100	17.800	15.780	1,255
2022-12-29	15.600	17.100	15.600	17.100	15.160	2,459
2022-12-28	15.700	15.700	15.100	15.100	13.387	499
2022-12-27	15.800	15.800	15.300	15.800	14.007	2,724
2022-12-23	14.600	16.000	14.600	16.000	14.185	3,593
2022-12-22	14.600	14.600	14.600	14.600	12.944	90
2022-12-21	14.600	14.600	14.600	14.600	12.944	10
2022-12-20	14.600	14.600	14.600	14.600	12.944	10
2022-12-19	14.600	14.600	14.600	14.600	12.944	10
2022-12-16	14.600	14.600	14.600	14.600	12.944	110
2022-12-15	14.600	14.600	14.600	14.600	12.944	1
2022-12-14	13.900	15.100	13.900	14.600	12.944	99

← NewerPage 16 of 21 · 1,245 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.