Text S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 96.400 | 96.500 | 94.700 | 94.700 | 72.932 | 54,563 |
| 2024-02-26 | 96.000 | 96.200 | 94.100 | 95.700 | 73.702 | 51,575 |
| 2024-02-23 | 99.000 | 99.000 | 95.100 | 95.200 | 73.317 | 47,846 |
| 2024-02-22 | 98.000 | 99.800 | 97.100 | 99.000 | 76.244 | 55,271 |
| 2024-02-21 | 99.200 | 99.800 | 97.300 | 97.500 | 75.088 | 28,071 |
| 2024-02-20 | 102.00 | 102.00 | 98.400 | 98.900 | 76.167 | 37,900 |
| 2024-02-19 | 97.000 | 101.20 | 96.600 | 100.60 | 77.476 | 30,333 |
| 2024-02-16 | 98.500 | 99.000 | 96.600 | 96.900 | 74.626 | 45,740 |
| 2024-02-15 | 99.800 | 100.80 | 97.900 | 98.500 | 75.859 | 21,191 |
| 2024-02-14 | 98.800 | 100.40 | 96.700 | 99.700 | 76.783 | 39,234 |
| 2024-02-13 | 100.00 | 101.20 | 96.200 | 97.700 | 75.242 | 39,247 |
| 2024-02-12 | 101.80 | 103.60 | 99.000 | 99.800 | 76.860 | 51,354 |
| 2024-02-09 | 98.000 | 102.20 | 97.400 | 101.00 | 77.784 | 42,483 |
| 2024-02-08 | 97.900 | 99.800 | 96.600 | 97.700 | 75.242 | 58,580 |
| 2024-02-07 | 97.900 | 97.900 | 96.200 | 96.500 | 74.318 | 35,663 |
| 2024-02-06 | 97.100 | 97.600 | 96.500 | 97.100 | 74.780 | 44,576 |
| 2024-02-05 | 96.600 | 98.000 | 96.200 | 97.000 | 74.703 | 57,428 |
| 2024-02-02 | 95.500 | 97.500 | 94.900 | 96.400 | 74.241 | 42,280 |
| 2024-02-01 | 97.000 | 97.400 | 94.100 | 95.500 | 73.548 | 42,734 |
| 2024-01-31 | 98.500 | 98.800 | 96.700 | 97.000 | 74.703 | 52,589 |
| 2024-01-30 | 95.000 | 98.000 | 93.600 | 97.500 | 75.088 | 47,827 |
| 2024-01-29 | 95.000 | 95.800 | 94.000 | 94.600 | 72.855 | 11,276 |
| 2024-01-26 | 96.800 | 96.800 | 94.000 | 94.800 | 73.009 | 20,425 |
| 2024-01-25 | 94.700 | 97.600 | 94.100 | 95.000 | 73.163 | 55,823 |
| 2024-01-24 | 94.500 | 94.700 | 92.700 | 94.000 | 72.393 | 34,871 |
| 2024-01-23 | 94.200 | 96.400 | 91.700 | 94.100 | 72.470 | 63,123 |
| 2024-01-22 | 92.200 | 96.700 | 92.200 | 94.100 | 72.470 | 108,878 |
| 2024-01-19 | 93.800 | 94.500 | 90.700 | 91.700 | 70.622 | 71,721 |
| 2024-01-18 | 94.000 | 95.000 | 93.200 | 93.900 | 72.316 | 111,526 |
| 2024-01-17 | 98.800 | 98.800 | 93.200 | 94.100 | 72.470 | 49,909 |
| 2024-01-16 | 100.00 | 100.00 | 98.000 | 98.800 | 76.090 | 37,536 |
| 2024-01-15 | 100.40 | 101.00 | 98.400 | 100.00 | 77.014 | 44,961 |
| 2024-01-12 | 101.40 | 101.80 | 99.300 | 100.20 | 77.168 | 35,863 |
| 2024-01-11 | 103.40 | 104.80 | 101.00 | 102.00 | 78.554 | 55,087 |
| 2024-01-10 | 102.00 | 102.80 | 100.20 | 102.40 | 78.862 | 35,689 |
| 2024-01-09 | 102.00 | 105.40 | 101.00 | 102.00 | 78.554 | 28,828 |
| 2024-01-08 | 102.20 | 102.60 | 101.00 | 102.00 | 78.554 | 73,990 |
| 2024-01-05 | 104.40 | 104.40 | 101.20 | 102.40 | 78.862 | 71,163 |
| 2024-01-04 | 113.00 | 113.00 | 104.80 | 106.00 | 80.379 | 97,314 |
| 2024-01-03 | 120.00 | 120.00 | 111.20 | 112.00 | 84.929 | 71,233 |
| 2024-01-02 | 116.60 | 119.60 | 115.80 | 119.00 | 90.237 | 17,447 |
| 2023-12-29 | 119.00 | 119.40 | 115.60 | 115.80 | 87.811 | 20,079 |
| 2023-12-28 | 119.40 | 120.00 | 118.00 | 118.00 | 89.479 | 18,097 |
| 2023-12-27 | 120.60 | 122.40 | 118.40 | 119.00 | 90.237 | 54,958 |
| 2023-12-22 | 118.60 | 121.00 | 117.20 | 120.20 | 91.147 | 24,328 |
| 2023-12-21 | 119.80 | 120.00 | 115.20 | 118.60 | 89.934 | 70,078 |
| 2023-12-20 | 117.20 | 119.80 | 116.40 | 119.00 | 90.237 | 53,258 |
| 2023-12-19 | 115.20 | 117.80 | 115.00 | 116.60 | 88.417 | 30,694 |
| 2023-12-18 | 112.00 | 117.00 | 111.80 | 115.00 | 87.204 | 40,380 |
| 2023-12-15 | 114.00 | 114.00 | 108.20 | 110.40 | 83.716 | 86,928 |
| 2023-12-14 | 114.00 | 114.00 | 112.40 | 113.00 | 85.687 | 18,064 |
| 2023-12-13 | 115.20 | 116.80 | 112.20 | 112.40 | 85.232 | 36,942 |
| 2023-12-12 | 116.80 | 117.80 | 114.00 | 115.20 | 87.356 | 13,426 |
| 2023-12-11 | 115.20 | 118.60 | 115.00 | 115.80 | 87.811 | 19,305 |
| 2023-12-08 | 112.40 | 116.00 | 112.20 | 114.80 | 87.052 | 21,989 |
| 2023-12-07 | 115.60 | 115.60 | 110.40 | 112.00 | 84.929 | 15,664 |
| 2023-12-06 | 117.40 | 117.40 | 112.40 | 112.60 | 85.384 | 22,000 |
| 2023-12-05 | 114.80 | 119.40 | 114.40 | 117.40 | 89.024 | 25,509 |
| 2023-12-04 | 112.00 | 115.60 | 112.00 | 114.00 | 86.446 | 33,290 |
| 2023-12-01 | 110.40 | 112.00 | 107.80 | 111.40 | 84.474 | 33,452 |
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.