Text S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	84.100	84.900	83.400	83.400	65.425	13,111
2024-08-19	83.000	84.000	81.500	83.000	65.111	19,224
2024-08-16	82.500	84.500	82.500	83.000	65.111	18,384
2024-08-14	82.600	83.100	81.200	82.300	64.562	20,368
2024-08-13	82.000	83.300	81.700	82.100	64.405	16,349
2024-08-12	81.200	82.900	81.100	81.800	64.170	27,066
2024-08-09	81.300	83.600	80.800	81.100	63.621	16,099
2024-08-08	81.200	81.700	79.600	81.300	63.778	24,281
2024-08-07	80.800	81.900	80.200	81.200	63.699	22,966
2024-08-06	81.800	83.300	79.200	80.300	62.993	46,714
2024-08-05	79.000	82.100	77.400	81.500	63.935	77,182
2024-08-02	84.600	85.700	81.100	82.900	65.033	53,445
2024-08-01	88.300	89.500	84.700	84.700	66.445	39,890
2024-07-31	86.800	89.200	86.800	88.300	69.269	36,152
2024-07-30	88.200	91.200	86.800	87.400	68.563	84,660
2024-07-29	86.000	88.300	84.900	88.000	69.034	61,765
2024-07-26	86.500	86.800	82.200	82.800	64.955	49,044
2024-07-25	85.000	86.300	83.800	86.300	67.700	19,732
2024-07-24	84.200	86.500	83.600	85.300	66.916	49,221
2024-07-23	85.000	85.000	83.100	83.600	65.582	39,888
2024-07-22	86.500	86.500	82.600	84.500	66.288	39,583
2024-07-19	88.400	88.400	85.300	87.000	67.002	46,431
2024-07-18	87.400	88.900	85.900	87.800	67.618	48,103
2024-07-17	85.900	87.700	85.300	86.900	66.925	39,805
2024-07-16	89.200	89.200	85.100	85.100	65.539	114,464
2024-07-15	86.200	89.700	86.000	89.000	68.542	125,237
2024-07-12	85.000	85.900	83.700	85.700	66.001	28,768
2024-07-11	86.200	86.200	84.500	84.800	65.308	37,517
2024-07-10	84.200	86.300	84.200	85.000	65.462	60,670
2024-07-09	87.900	89.100	84.200	84.300	64.923	111,776
2024-07-08	86.100	89.400	85.100	88.400	68.080	117,009
2024-07-05	87.400	88.000	85.100	85.800	66.078	74,948
2024-07-04	83.400	88.400	82.500	86.800	66.848	219,349
2024-07-03	77.000	83.500	77.000	83.000	63.921	432,079
2024-07-02	73.900	75.800	72.600	73.400	56.528	133,453
2024-07-01	78.100	78.700	73.600	73.800	56.836	156,163
2024-06-28	76.600	77.400	76.200	76.600	58.993	50,937
2024-06-27	77.500	78.400	76.200	76.700	59.070	47,941
2024-06-26	79.500	80.800	77.200	77.500	59.686	68,069
2024-06-25	79.900	79.900	78.500	78.700	60.610	29,891
2024-06-24	77.000	80.000	77.000	79.500	61.226	83,683
2024-06-21	77.000	78.700	76.200	76.900	59.224	85,284
2024-06-20	78.500	78.500	75.700	76.600	58.993	86,176
2024-06-19	76.500	78.200	76.500	77.900	59.994	24,751
2024-06-18	79.000	80.700	76.600	76.600	58.993	109,584
2024-06-17	78.000	80.000	77.400	79.000	60.841	87,285
2024-06-14	78.000	79.800	77.200	78.000	60.071	88,433
2024-06-13	80.200	82.000	78.400	78.500	60.456	58,169
2024-06-12	80.400	82.400	79.800	81.000	62.381	164,865
2024-06-11	85.200	85.600	76.200	80.200	61.765	302,998
2024-06-10	85.300	86.300	84.400	85.200	65.616	74,935
2024-06-07	84.900	85.800	83.800	85.200	65.616	66,906
2024-06-06	83.400	85.600	83.300	84.900	65.385	60,540
2024-06-05	83.000	83.800	82.100	83.400	64.230	41,273
2024-06-04	83.800	84.900	82.300	82.400	63.459	40,763
2024-06-03	84.500	86.700	83.000	83.900	64.615	103,810
2024-05-31	85.000	85.200	83.800	84.000	64.692	126,667
2024-05-29	84.900	86.100	83.100	85.300	65.693	106,144
2024-05-28	88.500	88.600	84.500	85.100	65.539	75,514
2024-05-27	88.200	90.200	85.500	88.600	68.234	53,827

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	2.1300 PLN
2026-07-21	0.9800 PLN
2026-02-06	1.1500 PLN
2025-09-17	2.8900 PLN
2025-07-22	1.5100 PLN
2024-12-23	1.6600 PLN
2024-08-28	2.7600 PLN
2024-07-22	1.5900 PLN
2024-01-05	1.6300 PLN
2023-08-24	3.0300 PLN
2023-07-27	1.4600 PLN
2022-12-28	1.4600 PLN
2022-08-24	2.1200 PLN
2022-07-28	1.1400 PLN
2021-12-23	1.1400 PLN
2021-08-24	1.9100 PLN
2021-07-19	0.8900 PLN
2020-12-30	0.8900 PLN
2020-08-24	1.2800 PLN
2020-07-29	0.6000 PLN
2019-12-30	0.6000 PLN
2019-08-13	0.8700 PLN
2019-07-25	0.5400 PLN

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