Talex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	15.700	15.700	14.400	15.100	13.387	418
2022-09-14	15.700	15.800	15.700	15.800	14.007	196
2022-09-13	15.700	15.700	15.700	15.700	13.919	10
2022-09-12	15.700	15.700	15.700	15.700	13.919	2
2022-09-09	15.700	15.700	15.700	15.700	13.919	2
2022-09-08	15.700	15.700	15.700	15.700	13.919	2
2022-09-07	15.700	15.700	15.700	15.700	13.919	2
2022-09-06	15.700	15.700	14.700	14.700	13.032	427
2022-09-05	15.800	15.800	14.800	15.000	13.298	440
2022-09-02	15.800	15.800	15.800	15.800	14.007	10
2022-09-01	15.800	15.800	15.800	15.800	14.007	10
2022-08-31	15.800	15.900	15.800	15.800	14.007	136
2022-08-30	15.800	15.800	15.800	15.800	14.007	10
2022-08-29	15.400	15.800	15.400	15.800	14.007	300
2022-08-26	15.400	15.400	14.700	15.300	13.564	443
2022-08-25	15.400	15.400	15.200	15.200	13.475	504
2022-08-24	15.400	15.400	14.700	14.700	13.032	216
2022-08-23	15.400	15.400	15.400	15.400	13.653	10
2022-08-22	15.400	15.400	15.400	15.400	13.653	10
2022-08-19	15.400	15.400	15.400	15.400	13.653	10
2022-08-18	15.400	15.400	15.300	15.400	13.653	165
2022-08-17	15.400	15.400	15.400	15.400	13.653	10
2022-08-16	15.900	15.900	15.100	15.300	13.564	573
2022-08-12	15.900	15.900	15.300	15.900	14.096	40
2022-08-10	16.000	16.000	16.000	16.000	14.185	11
2022-08-09	15.900	15.900	15.900	15.900	14.096	695
2022-08-08	15.900	15.900	15.700	15.900	14.096	69
2022-08-05	16.200	16.200	16.200	16.200	14.362	10
2022-08-04	16.200	16.200	16.200	16.200	14.362	10
2022-08-03	16.300	16.300	15.900	15.900	14.096	73
2022-08-02	16.400	16.400	15.700	15.700	13.919	74
2022-08-01	16.200	16.300	16.200	16.300	14.451	23
2022-07-29	16.200	16.200	16.200	16.200	14.362	10
2022-07-28	16.200	16.200	16.200	16.200	14.362	10
2022-07-27	16.200	16.200	16.200	16.200	14.362	5
2022-07-26	16.400	16.400	16.400	16.400	14.539	6
2022-07-25	16.400	16.400	16.400	16.400	14.539	4
2022-07-22	16.500	16.500	15.700	16.400	14.539	56
2022-07-21	16.500	16.500	16.500	16.500	14.628	5
2022-07-20	16.400	16.400	15.100	16.400	14.539	246
2022-07-19	16.200	16.200	16.200	16.200	14.362	5
2022-07-18	16.200	16.200	16.200	16.200	14.362	5
2022-07-15	16.600	16.600	15.600	15.600	13.830	110
2022-07-14	16.000	16.700	15.600	16.600	14.717	255
2022-07-13	15.400	16.300	15.400	15.600	13.830	1,205
2022-07-12	15.800	15.800	14.700	14.700	13.032	389
2022-07-11	15.600	15.600	15.600	15.600	13.830	10
2022-07-08	16.800	16.800	15.200	15.400	13.653	251
2022-07-07	16.900	16.900	16.900	16.900	14.983	10
2022-07-06	15.500	16.900	15.500	16.900	14.983	126
2022-07-05	16.300	16.300	15.700	15.700	13.919	411
2022-07-04	16.300	16.300	16.300	16.300	14.451	10
2022-07-01	16.300	16.300	16.300	16.300	14.451	1
2022-06-30	16.300	16.300	16.300	16.300	14.451	2
2022-06-29	16.300	16.300	16.300	16.300	14.451	2
2022-06-28	16.300	16.300	16.300	16.300	14.451	2
2022-06-27	16.300	16.300	16.300	16.300	14.451	2
2022-06-24	16.300	16.300	16.300	16.300	14.451	2
2022-06-23	16.300	16.300	16.300	16.300	14.451	2
2022-06-22	16.300	16.300	16.300	16.300	14.451	2

← NewerPage 18 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.