Talex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	20.600	20.600	20.600	20.600	19.456	15
2025-08-05	19.900	20.600	19.900	20.600	19.456	3
2025-08-04	20.800	20.800	20.800	20.800	19.644	11
2025-08-01	20.800	20.800	20.800	20.800	19.644	1
2025-07-31	20.800	20.800	20.800	20.800	19.644	39
2025-07-30	20.800	20.800	20.800	20.800	19.644	1
2025-07-29	20.800	20.800	20.800	20.800	19.644	1
2025-07-28	20.800	20.800	20.800	20.800	19.644	1
2025-07-25	20.800	20.800	20.800	20.800	19.644	2
2025-07-24	20.800	20.800	20.800	20.800	19.644	101
2025-07-23	20.800	20.800	20.800	20.800	19.644	10
2025-07-22	20.800	20.800	19.900	20.400	19.267	138
2025-07-21	20.800	20.800	20.800	20.800	19.644	10
2025-07-18	20.800	20.800	20.000	20.000	18.889	140
2025-07-17	20.800	20.800	19.900	19.900	18.794	90
2025-07-16	20.800	20.800	20.800	20.800	19.644	10
2025-07-15	20.800	20.800	20.800	20.800	19.644	10
2025-07-14	20.800	20.800	20.000	20.600	19.456	18
2025-07-11	20.800	20.800	20.800	20.800	19.644	10
2025-07-10	20.800	20.800	20.800	20.800	19.644	148
2025-07-09	20.800	20.800	20.800	20.800	19.644	6
2025-07-08	20.800	20.800	20.800	20.800	19.644	10
2025-07-07	20.800	20.800	19.900	20.600	19.456	132
2025-07-04	20.800	20.800	20.800	20.800	19.644	10
2025-07-03	20.800	20.800	20.800	20.800	19.644	10
2025-07-02	20.800	20.800	20.000	20.600	19.456	53
2025-07-01	21.000	21.000	20.000	20.800	19.644	360
2025-06-30	21.000	21.000	21.000	21.000	19.833	10
2025-06-27	21.200	21.200	20.000	20.000	18.889	87
2025-06-26	20.600	20.600	20.600	20.600	19.456	50
2025-06-25	19.700	21.000	19.700	21.000	19.833	610
2025-06-24	21.800	21.800	21.800	21.800	20.589	10
2025-06-23	21.400	21.400	21.400	21.400	20.211	10
2025-06-20	19.500	21.200	19.500	20.600	19.456	600
2025-06-18	21.400	21.400	21.400	21.400	20.211	10
2025-06-17	21.400	21.400	21.200	21.400	20.211	110
2025-06-16	21.800	21.800	21.000	21.000	19.597	321
2025-06-13	22.000	23.400	20.400	21.000	19.597	3,430
2025-06-12	22.200	22.200	22.200	22.200	20.717	10
2025-06-11	21.800	21.800	21.800	21.800	20.344	212
2025-06-10	21.600	22.000	21.600	21.800	20.344	20
2025-06-09	21.800	22.800	21.400	21.400	19.971	1,150
2025-06-06	21.600	21.600	21.600	21.600	20.157	10
2025-06-05	20.400	22.000	19.700	20.800	19.411	1,222
2025-06-04	20.600	20.600	20.200	20.200	18.851	410
2025-06-03	20.200	20.200	20.200	20.200	18.851	10
2025-06-02	19.900	20.400	19.500	20.400	19.037	722
2025-05-30	21.400	21.400	20.000	20.400	19.037	5,908
2025-05-29	21.600	21.600	21.600	21.600	20.157	10
2025-05-28	21.600	21.600	21.000	21.000	19.597	38
2025-05-27	21.000	22.200	20.200	22.200	20.717	1,010
2025-05-26	21.600	21.600	21.600	21.600	20.157	10
2025-05-23	20.000	21.600	20.000	21.600	20.157	104
2025-05-22	22.000	22.000	19.900	19.900	18.571	924
2025-05-21	20.800	20.800	19.700	20.800	19.411	56
2025-05-20	20.600	22.400	19.600	22.400	20.904	1,646
2025-05-19	20.200	22.200	20.200	20.600	19.224	75
2025-05-16	20.200	20.600	20.000	20.600	19.224	517
2025-05-15	20.800	21.000	20.000	20.200	18.851	574
2025-05-14	21.000	21.000	21.000	21.000	19.597	2

← NewerPage 6 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.