Talex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	19.700	19.700	19.700	19.700	18.606	57
2025-10-29	19.900	19.900	19.900	19.900	18.794	10
2025-10-28	19.600	19.600	19.600	19.600	18.511	82
2025-10-27	19.600	19.600	19.600	19.600	18.511	16
2025-10-24	19.600	19.600	19.100	19.600	18.511	77
2025-10-23	19.700	19.700	19.700	19.700	18.606	10
2025-10-22	19.900	19.900	19.400	19.900	18.794	240
2025-10-21	19.600	19.600	19.500	19.500	18.417	12
2025-10-20	19.600	19.600	19.600	19.600	18.511	60
2025-10-17	19.600	19.600	19.600	19.600	18.511	6
2025-10-16	20.000	20.000	19.600	20.000	18.889	187
2025-10-15	19.600	20.600	19.600	20.400	19.267	109
2025-10-14	19.800	20.200	19.600	20.200	19.078	306
2025-10-13	21.800	21.800	19.800	19.800	18.700	391
2025-10-10	21.000	21.800	20.200	21.800	20.589	561
2025-10-09	21.000	21.000	20.200	20.200	19.078	110
2025-10-08	20.000	20.000	20.000	20.000	18.889	15
2025-10-07	20.600	20.600	20.200	20.200	19.078	17
2025-10-06	20.000	20.200	20.000	20.200	19.078	125
2025-10-03	20.400	20.400	19.300	20.000	18.889	65
2025-10-02	20.400	20.400	20.200	20.200	19.078	108
2025-10-01	19.800	19.900	19.800	19.900	18.794	418
2025-09-30	20.400	20.400	19.000	19.000	17.944	638
2025-09-29	20.400	20.400	20.400	20.400	19.267	10
2025-09-26	20.400	20.400	20.400	20.400	19.267	10
2025-09-25	20.400	20.400	20.400	20.400	19.267	10
2025-09-24	20.400	20.400	20.400	20.400	19.267	10
2025-09-23	20.400	20.400	20.400	20.400	19.267	18
2025-09-22	20.400	20.400	20.200	20.200	19.078	110
2025-09-19	19.700	20.000	19.700	20.000	18.889	86
2025-09-18	19.400	19.900	19.400	19.900	18.794	1,112
2025-09-17	20.000	20.200	19.400	20.200	19.078	1,076
2025-09-16	19.500	20.200	19.500	20.200	19.078	403
2025-09-15	19.700	20.200	19.700	20.200	19.078	101
2025-09-12	19.500	19.700	19.500	19.700	18.606	510
2025-09-11	19.500	20.400	19.500	20.400	19.267	285
2025-09-10	21.800	21.800	20.000	20.200	19.078	1,006
2025-09-09	20.000	21.000	20.000	20.400	19.267	1,001
2025-09-08	21.800	21.800	20.000	20.000	18.889	53
2025-09-05	21.800	21.800	21.800	21.800	20.589	10
2025-09-04	21.800	21.800	21.800	21.800	20.589	10
2025-09-03	21.800	21.800	21.800	21.800	20.589	10
2025-09-02	21.800	21.800	21.800	21.800	20.589	10
2025-09-01	21.800	21.800	21.800	21.800	20.589	10
2025-08-29	21.800	21.800	21.800	21.800	20.589	10
2025-08-28	20.800	21.800	20.800	21.800	20.589	10
2025-08-27	21.800	21.800	21.800	21.800	20.589	10
2025-08-26	21.800	21.800	21.800	21.800	20.589	2
2025-08-25	21.200	21.200	21.200	21.200	20.022	80
2025-08-22	21.200	21.200	20.000	20.800	19.644	232
2025-08-21	21.200	21.200	21.200	21.200	20.022	10
2025-08-20	22.400	22.400	20.600	21.000	19.833	659
2025-08-19	22.400	22.400	22.400	22.400	21.156	10
2025-08-18	22.400	22.400	20.800	21.000	19.833	108
2025-08-14	20.200	22.400	20.200	20.600	19.456	19
2025-08-13	21.600	21.600	21.600	21.600	20.400	1
2025-08-12	20.600	20.600	20.600	20.600	19.456	1
2025-08-11	20.600	20.600	20.600	20.600	19.456	3
2025-08-08	20.600	20.600	20.600	20.600	19.456	1
2025-08-07	20.600	20.600	20.000	20.000	18.889	124

← NewerPage 5 of 21 · 1,244 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.