Tax-Net historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.260	2.300	2.260	2.300	1.830	450
2022-03-01	2.140	2.140	2.140	2.140	1.703	999
2022-02-25	2.100	2.280	2.020	2.280	1.814	2,610
2022-02-24	2.200	2.200	2.040	2.200	1.751	10,235
2022-02-23	2.200	2.300	2.200	2.300	1.830	1,350
2022-02-22	2.320	2.320	2.200	2.200	1.751	1,350
2022-02-21	2.320	2.360	2.220	2.320	1.846	4,065
2022-02-18	2.320	2.320	2.320	2.320	1.846	50
2022-02-17	2.520	2.520	2.200	2.200	1.751	18,549
2022-02-16	2.500	2.520	2.500	2.520	2.005	219
2022-02-15	2.540	2.540	2.540	2.540	2.021	164
2022-02-14	2.460	2.480	2.460	2.480	1.973	120
2022-02-11	2.540	2.560	2.480	2.480	1.973	867
2022-02-10	2.560	2.560	2.560	2.560	2.037	195
2022-02-09	2.320	2.580	2.320	2.580	2.053	9,882
2022-02-07	2.260	2.360	2.260	2.360	1.878	2,408
2022-02-04	2.280	2.280	2.140	2.200	1.751	19,500
2022-02-03	2.300	2.380	2.260	2.380	1.894	2,694
2022-02-02	2.260	2.460	2.100	2.460	1.957	45,800
2022-02-01	2.300	2.400	2.240	2.340	1.862	15,810
2022-01-31	2.360	2.400	2.300	2.400	1.910	2,305
2022-01-28	2.380	2.380	2.360	2.360	1.878	426
2022-01-27	2.400	2.560	2.240	2.380	1.894	23,650
2022-01-26	2.420	2.640	2.360	2.640	2.101	4,211
2022-01-24	2.600	2.600	2.440	2.560	2.037	1,606
2022-01-21	2.520	2.600	2.520	2.600	2.069	310
2022-01-20	2.600	2.600	2.600	2.600	2.069	133
2022-01-18	2.560	2.620	2.500	2.620	2.085	3,860
2022-01-17	2.480	2.700	2.420	2.700	2.148	18,950
2022-01-14	2.460	2.500	2.340	2.500	1.989	20,690
2022-01-13	2.440	2.520	2.300	2.500	1.989	65,350
2022-01-12	2.460	2.560	2.380	2.560	2.037	22,400
2022-01-11	2.520	2.600	2.420	2.540	2.021	17,900
2022-01-10	2.540	2.540	2.540	2.540	2.021	100
2022-01-07	2.600	2.620	2.440	2.440	1.942	5,000
2022-01-05	2.540	2.620	2.540	2.620	2.085	3,250
2022-01-04	2.540	2.700	2.420	2.460	1.957	24,610
2022-01-03	2.600	2.740	2.600	2.740	2.180	3,234
2021-12-30	2.600	2.600	2.600	2.600	2.069	10
2021-12-29	2.580	2.600	2.500	2.600	2.069	420
2021-12-28	2.580	2.600	2.580	2.600	2.069	2,000
2021-12-27	2.500	2.660	2.500	2.600	2.069	5,277
2021-12-22	2.540	2.560	2.400	2.500	1.989	11,827
2021-12-21	2.580	2.580	2.400	2.580	2.053	3,890
2021-12-20	2.500	2.580	2.400	2.400	1.910	2,983
2021-12-17	2.300	2.600	2.220	2.520	2.005	34,102
2021-12-15	2.260	2.520	2.220	2.520	2.005	19,100
2021-12-14	2.260	2.480	2.240	2.400	1.910	18,009
2021-12-13	2.300	2.400	2.240	2.400	1.910	11,929
2021-12-10	2.520	2.520	2.300	2.440	1.942	14,212
2021-12-08	2.500	2.560	2.500	2.560	2.037	2,378
2021-12-07	2.500	2.680	2.400	2.420	1.926	56,821
2021-12-06	2.720	3.100	2.480	2.540	2.021	41,857
2021-12-03	2.720	2.960	2.460	2.900	2.308	37,880
2021-12-02	3.000	3.000	2.480	2.960	2.355	40,675
2021-12-01	2.600	3.100	2.400	3.100	2.467	26,540
2021-11-30	2.520	2.720	2.520	2.720	2.164	2,280
2021-11-29	2.540	2.660	2.460	2.660	2.117	4,257
2021-11-26	2.600	2.660	2.520	2.660	2.117	3,061
2021-11-25	2.440	2.660	2.380	2.660	2.117	12,578

← NewerPage 13 of 14 · 804 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.