Talex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	19.000	19.000	19.000	19.000	17.731	1
2024-11-07	19.100	19.100	18.800	18.800	17.544	94
2024-11-06	19.100	19.100	19.100	19.100	17.824	3
2024-11-05	19.200	19.300	19.200	19.300	18.011	16
2024-11-04	19.300	19.300	19.300	19.300	18.011	10
2024-10-31	19.300	19.300	19.300	19.300	18.011	10
2024-10-30	19.400	19.400	18.800	18.800	17.544	146
2024-10-29	19.400	19.400	19.400	19.400	18.104	10
2024-10-28	19.400	19.400	18.800	18.800	17.544	20
2024-10-25	19.400	19.400	19.400	19.400	18.104	1
2024-10-24	19.400	19.400	19.400	19.400	18.104	10
2024-10-23	19.400	19.400	19.400	19.400	18.104	10
2024-10-22	19.400	19.400	19.400	19.400	18.104	10
2024-10-21	19.400	19.400	18.900	18.900	17.638	16
2024-10-18	19.400	19.400	19.400	19.400	18.104	10
2024-10-17	19.400	19.400	19.400	19.400	18.104	2
2024-10-16	19.400	19.400	19.400	19.400	18.104	10
2024-10-15	19.400	19.400	19.400	19.400	18.104	10
2024-10-14	19.400	19.400	19.400	19.400	18.104	10
2024-10-11	19.400	19.400	19.400	19.400	18.104	10
2024-10-10	18.800	19.400	18.800	19.400	18.104	37
2024-10-09	19.400	19.400	18.800	18.900	17.638	28
2024-10-08	19.400	19.400	19.400	19.400	18.104	16
2024-10-07	19.400	19.400	19.400	19.400	18.104	110
2024-10-04	19.300	19.400	19.300	19.400	18.104	10
2024-10-03	19.400	19.400	18.800	18.800	17.544	36
2024-10-02	19.200	19.200	19.200	19.200	17.918	286
2024-10-01	19.200	19.200	19.200	19.200	17.918	10
2024-09-30	19.800	19.800	19.800	19.800	18.477	10
2024-09-27	19.600	19.600	19.600	19.600	18.291	2
2024-09-26	19.600	19.600	19.600	19.600	18.291	10
2024-09-25	19.600	19.600	19.600	19.600	18.291	10
2024-09-24	19.500	19.800	19.400	19.700	18.384	328
2024-09-23	19.500	19.500	19.100	19.100	17.824	517
2024-09-20	19.700	19.800	19.100	19.100	17.824	739
2024-09-19	19.800	19.800	19.200	19.800	18.477	13
2024-09-18	19.800	19.800	19.800	19.800	18.477	10
2024-09-17	19.800	19.800	19.800	19.800	18.477	10
2024-09-16	19.700	19.800	19.700	19.800	18.477	10
2024-09-13	19.800	19.800	19.800	19.800	18.477	1
2024-09-12	19.800	19.800	19.100	19.100	17.824	6
2024-09-11	19.800	19.800	19.200	19.800	18.477	17
2024-09-10	19.800	19.800	19.800	19.800	18.477	22
2024-09-09	19.700	19.800	19.700	19.800	18.477	31
2024-09-06	19.600	19.800	18.100	19.800	18.477	1,558
2024-09-05	19.800	19.800	19.000	19.000	17.731	38
2024-09-04	19.800	19.800	19.800	19.800	18.477	23
2024-09-03	19.800	19.800	19.800	19.800	18.477	710
2024-09-02	19.800	19.800	19.800	19.800	18.477	310
2024-08-30	19.800	19.800	19.800	19.800	18.477	11
2024-08-29	19.700	19.800	19.700	19.800	18.477	408
2024-08-28	18.900	19.100	18.900	19.000	17.731	47
2024-08-27	19.100	19.800	19.100	19.800	18.477	1,134
2024-08-26	19.800	19.800	19.100	19.100	17.824	1,460
2024-08-23	19.800	19.800	19.800	19.800	18.477	10
2024-08-22	19.800	19.800	19.800	19.800	18.477	10
2024-08-21	19.800	19.800	19.800	19.800	18.477	10
2024-08-20	19.800	19.800	19.800	19.800	18.477	10
2024-08-19	19.800	19.800	19.800	19.800	18.477	10
2024-08-16	19.800	19.800	19.800	19.800	18.477	10

← NewerPage 9 of 21 · 1,247 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.