Text S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	89.700	90.300	88.600	89.200	68.696	31,401
2024-05-23	91.200	91.300	89.700	89.700	69.081	22,512
2024-05-22	92.400	92.400	90.600	90.700	69.852	29,831
2024-05-21	92.900	94.400	92.100	92.100	70.930	32,024
2024-05-20	92.400	94.500	92.400	92.700	71.392	35,215
2024-05-17	92.000	93.300	91.400	92.200	71.007	25,545
2024-05-16	92.500	94.100	91.700	91.800	70.699	48,044
2024-05-15	92.300	93.000	91.200	92.300	71.084	24,035
2024-05-14	93.900	96.000	91.800	92.300	71.084	27,404
2024-05-13	90.100	94.500	90.100	93.700	72.162	31,306
2024-05-10	92.000	92.300	90.000	90.200	69.466	30,011
2024-05-09	92.600	92.900	91.200	92.400	71.161	22,297
2024-05-08	91.000	92.900	90.300	92.500	71.238	34,465
2024-05-07	89.000	91.800	88.200	90.200	69.466	137,510
2024-05-06	89.500	90.000	89.000	89.700	69.081	31,889
2024-05-02	90.500	90.500	89.000	89.000	68.542	22,258
2024-04-30	92.000	92.000	89.600	90.000	69.312	82,014
2024-04-29	90.400	92.800	90.300	91.000	70.083	45,261
2024-04-26	90.000	91.800	90.000	90.300	69.543	13,630
2024-04-25	90.100	91.200	89.300	89.500	68.927	25,105
2024-04-24	92.300	92.500	90.000	90.100	69.389	41,480
2024-04-23	91.000	92.800	90.200	92.100	70.930	38,911
2024-04-22	90.400	92.100	90.200	90.800	69.929	44,384
2024-04-19	91.800	92.800	90.500	90.800	69.929	34,261
2024-04-18	92.000	93.400	90.900	92.000	70.853	31,995
2024-04-17	91.400	93.400	91.400	91.700	70.622	21,143
2024-04-16	92.200	92.400	90.500	91.300	70.314	29,946
2024-04-15	93.000	93.900	91.600	92.700	71.392	39,262
2024-04-12	96.200	97.200	92.500	92.600	71.315	36,548
2024-04-11	98.500	99.000	94.500	94.800	73.009	39,574
2024-04-10	95.000	98.400	94.600	97.600	75.165	54,239
2024-04-09	95.700	97.000	92.600	93.200	71.777	90,389
2024-04-08	99.700	99.800	94.300	94.300	72.624	47,584
2024-04-05	99.000	99.400	95.000	98.800	76.090	103,215
2024-04-04	95.200	99.700	93.600	99.000	76.244	155,791
2024-04-03	91.900	94.200	88.900	93.000	71.623	69,869
2024-04-02	90.500	92.000	89.800	90.100	69.389	32,927
2024-03-28	88.800	90.300	87.900	90.000	69.312	35,167
2024-03-27	88.200	89.300	87.400	88.000	67.772	50,296
2024-03-26	91.300	91.500	88.100	88.400	68.080	27,478
2024-03-25	88.800	91.600	87.900	91.200	70.237	33,241
2024-03-22	89.000	89.400	87.200	87.600	67.464	29,659
2024-03-21	88.000	90.000	87.600	88.400	68.080	90,970
2024-03-20	89.200	89.500	87.100	88.000	67.772	64,484
2024-03-19	87.400	88.900	87.100	88.900	68.465	66,627
2024-03-18	89.400	89.400	87.100	87.800	67.618	60,383
2024-03-15	90.700	90.700	87.100	88.700	68.311	71,566
2024-03-14	91.400	92.500	89.000	90.800	69.929	55,522
2024-03-13	89.000	93.200	88.700	91.700	70.622	51,786
2024-03-12	89.400	89.800	88.000	89.000	68.542	95,253
2024-03-11	90.000	90.700	88.900	89.500	68.927	50,457
2024-03-08	89.200	89.700	87.600	89.500	68.927	23,075
2024-03-07	89.000	89.900	88.200	89.600	69.004	30,113
2024-03-06	89.200	90.700	88.300	89.000	68.542	69,487
2024-03-05	92.000	92.100	88.600	89.500	68.927	71,355
2024-03-04	89.000	93.500	89.000	91.400	70.391	138,469
2024-03-01	96.500	96.500	85.700	88.400	68.080	489,976
2024-02-29	95.000	100.20	94.000	95.600	73.625	152,631
2024-02-28	95.200	95.600	89.900	91.500	70.468	82,327
2024-02-27	96.400	96.500	94.700	94.700	72.932	54,563

← NewerPage 11 of 21 · 1,251 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.