Tax-Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	4.290	4.350	4.290	4.350	3.461	350
2023-03-13	4.250	4.250	4.120	4.230	3.366	2,160
2023-03-06	4.400	4.400	4.400	4.400	3.501	10
2023-03-03	4.400	4.400	4.400	4.400	3.501	3
2023-03-02	4.380	4.400	4.380	4.400	3.501	125
2023-02-28	4.380	4.390	4.380	4.390	3.493	450
2023-02-24	4.210	4.390	4.200	4.390	3.493	1,275
2023-02-23	4.380	4.390	4.200	4.390	3.493	1,410
2023-02-22	4.120	4.400	4.120	4.400	3.501	13,750
2023-02-21	4.280	4.390	4.240	4.390	3.493	16,177
2023-02-20	3.700	4.290	3.700	4.290	3.414	28,758
2023-02-17	3.090	3.750	3.090	3.680	2.928	14,580
2023-02-16	3.090	3.090	3.090	3.090	2.459	5
2023-02-15	3.100	3.120	3.090	3.090	2.459	1,350
2023-02-13	3.070	3.120	3.070	3.120	2.483	240
2023-02-10	3.030	3.080	3.030	3.070	2.443	1,515
2023-02-09	3.000	3.040	3.000	3.040	2.419	1,005
2023-02-08	3.000	3.000	3.000	3.000	2.387	5
2023-02-07	3.000	3.000	3.000	3.000	2.387	5
2023-02-06	2.980	3.030	2.980	3.030	2.411	2,525
2023-02-03	3.000	3.130	2.880	3.040	2.419	14,675
2023-02-02	2.920	3.140	2.860	3.050	2.427	20,080
2023-02-01	3.020	3.080	2.820	3.000	2.387	20,800
2023-01-31	3.040	3.380	2.820	3.240	2.578	31,500
2023-01-30	3.320	3.380	2.800	3.380	2.690	19,290
2023-01-27	3.280	3.380	3.280	3.380	2.690	3,405
2023-01-26	2.950	3.180	2.940	3.180	2.530	16,726
2023-01-25	2.950	2.950	2.660	2.950	2.347	2,565
2023-01-24	2.950	2.950	2.950	2.950	2.347	10
2023-01-23	2.760	2.950	2.660	2.950	2.347	6,140
2023-01-19	2.820	2.940	2.720	2.900	2.308	5,500
2023-01-18	2.960	2.960	2.800	2.940	2.339	7,150
2023-01-17	2.850	3.000	2.740	2.990	2.379	13,100
2023-01-16	2.820	2.990	2.800	2.980	2.371	2,350
2023-01-13	2.990	3.000	2.820	3.000	2.387	3,851
2023-01-12	2.990	3.000	2.820	2.990	2.379	1,295
2023-01-11	3.040	3.240	2.770	3.000	2.387	15,546
2023-01-10	3.250	3.290	3.250	3.290	2.618	1,005
2023-01-09	3.040	3.290	2.930	3.250	2.586	2,685
2023-01-02	3.080	3.400	3.080	3.400	2.705	1,350
2022-12-30	2.920	3.000	2.910	3.000	2.387	13,195
2022-12-23	2.740	2.920	2.650	2.920	2.324	5,750
2022-12-13	2.760	2.940	2.600	2.940	2.339	21,480
2022-12-12	2.800	2.940	2.680	2.940	2.339	6,150
2022-12-05	2.780	2.980	2.760	2.980	2.371	1,500
2022-12-02	2.890	2.980	2.890	2.980	2.371	1,400
2022-12-01	2.760	2.900	2.760	2.900	2.308	900
2022-11-30	2.830	2.960	2.620	2.700	2.148	27,115
2022-11-29	2.980	2.980	2.980	2.980	2.371	5
2022-11-28	2.980	2.980	2.980	2.980	2.371	5
2022-11-25	2.980	2.980	2.980	2.980	2.371	10
2022-11-21	2.840	2.980	2.840	2.980	2.371	1,000
2022-11-18	2.980	2.980	2.840	2.840	2.260	193
2022-11-17	2.940	3.000	2.850	2.850	2.268	3,857
2022-11-15	2.980	2.980	2.880	2.880	2.292	1,055
2022-11-14	3.340	3.340	2.920	2.980	2.371	2,890
2022-11-10	3.160	3.340	3.160	3.340	2.658	430
2022-11-09	3.200	3.400	3.100	3.400	2.705	1,400
2022-11-08	3.220	3.440	3.220	3.430	2.729	2,100
2022-11-03	2.780	3.330	2.780	3.330	2.650	9,800

← NewerPage 10 of 14 · 800 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-20	0.6200 PLN
2023-06-29	0.2000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.