Talex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	15.100	15.100	13.900	13.900	12.323	80
2022-12-09	14.900	15.100	14.900	15.100	13.387	91
2022-12-08	14.600	14.900	14.600	14.900	13.210	27
2022-12-07	14.900	14.900	14.900	14.900	13.210	10
2022-12-06	15.100	15.100	14.600	14.600	12.944	79
2022-12-05	14.000	14.600	14.000	14.600	12.944	90
2022-12-02	14.600	14.600	14.000	14.000	12.412	58
2022-12-01	14.100	14.600	14.100	14.600	12.944	11
2022-11-30	15.100	15.100	14.000	14.000	12.412	786
2022-11-29	15.100	15.100	14.000	15.000	13.298	2,663
2022-11-28	15.100	15.100	15.100	15.100	13.387	10
2022-11-25	15.100	15.100	14.200	14.200	12.589	11
2022-11-24	15.100	15.100	14.700	14.700	13.032	360
2022-11-23	15.200	15.200	14.800	14.800	13.121	78
2022-11-22	15.200	15.200	14.700	14.700	13.032	146
2022-11-21	15.300	15.300	15.300	15.300	13.564	10
2022-11-18	14.500	14.700	14.000	14.700	13.032	27
2022-11-17	14.500	14.500	14.000	14.500	12.855	3,300
2022-11-16	14.000	14.500	14.000	14.500	12.855	2,586
2022-11-15	14.100	14.100	14.100	14.100	12.500	10
2022-11-14	14.000	14.000	14.000	14.000	12.412	160
2022-11-10	13.500	14.000	13.500	14.000	12.412	934
2022-11-09	13.600	13.600	13.600	13.600	12.057	184
2022-11-08	13.700	13.700	13.700	13.700	12.146	113
2022-11-07	13.800	13.800	13.800	13.800	12.234	83
2022-11-04	13.900	13.900	13.900	13.900	12.323	74
2022-11-03	14.000	14.000	14.000	14.000	12.412	10
2022-11-02	14.100	14.100	14.100	14.100	12.500	10
2022-10-31	14.100	14.100	14.100	14.100	12.500	2
2022-10-28	14.100	14.100	14.100	14.100	12.500	10
2022-10-27	14.100	14.100	14.100	14.100	12.500	10
2022-10-26	14.100	14.100	14.100	14.100	12.500	10
2022-10-25	14.100	14.100	14.100	14.100	12.500	10
2022-10-24	14.200	14.200	13.900	14.100	12.500	83
2022-10-21	14.200	14.200	14.200	14.200	12.589	10
2022-10-20	14.200	14.200	14.200	14.200	12.589	10
2022-10-19	13.900	14.200	13.900	14.200	12.589	9
2022-10-18	14.300	14.300	13.900	13.900	12.323	373
2022-10-17	14.300	14.300	14.300	14.300	12.678	10
2022-10-14	14.300	14.300	14.300	14.300	12.678	10
2022-10-13	14.300	14.300	14.300	14.300	12.678	10
2022-10-12	14.300	14.300	14.300	14.300	12.678	10
2022-10-11	14.500	14.500	14.500	14.500	12.855	10
2022-10-10	14.600	14.600	14.600	14.600	12.944	38
2022-10-07	13.800	14.600	13.800	14.600	12.944	850
2022-10-06	13.700	14.100	13.500	13.800	12.234	465
2022-10-05	12.900	15.500	12.900	15.200	13.475	2,010
2022-10-04	11.600	12.900	11.200	12.900	11.436	2,241
2022-10-03	11.100	11.700	10.500	11.700	10.373	1,913
2022-09-30	11.700	11.700	10.300	11.500	10.195	7,611
2022-09-29	13.000	13.000	11.700	11.800	10.461	1,003
2022-09-28	13.000	13.000	12.300	12.900	11.436	6
2022-09-27	12.700	13.200	12.200	12.200	10.816	337
2022-09-26	13.000	13.000	11.800	12.700	11.259	2,928
2022-09-23	13.900	13.900	12.700	13.800	12.234	1,356
2022-09-22	14.300	14.300	13.700	13.900	12.323	1,021
2022-09-21	14.500	14.500	13.900	14.300	12.678	372
2022-09-20	15.700	15.700	14.400	14.400	12.766	523
2022-09-19	15.700	15.700	15.100	15.100	13.387	80
2022-09-16	14.600	15.700	14.600	15.700	13.919	361

← NewerPage 17 of 21 · 1,248 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.