Text S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	114.00	115.00	111.80	113.60	86.142	17,736
2023-11-28	112.60	114.40	111.20	113.60	86.142	14,967
2023-11-27	115.00	115.00	110.40	112.60	85.384	16,385
2023-11-24	113.20	115.20	112.80	114.00	86.446	7,398
2023-11-23	113.60	116.60	111.80	112.60	85.384	13,982
2023-11-22	114.20	114.60	113.00	113.60	86.142	17,634
2023-11-21	114.80	115.20	113.80	114.00	86.446	18,679
2023-11-20	118.00	118.00	114.40	114.40	86.749	20,607
2023-11-17	120.60	120.60	117.60	118.00	89.479	14,545
2023-11-16	123.00	123.00	118.20	119.80	90.844	20,990
2023-11-15	123.20	127.40	120.40	122.00	92.512	27,333
2023-11-14	119.60	122.80	117.00	121.40	92.057	37,569
2023-11-13	120.60	121.80	117.40	118.00	89.479	19,646
2023-11-10	125.80	125.80	117.20	119.40	90.540	27,780
2023-11-09	123.20	127.60	123.20	125.00	94.787	48,500
2023-11-08	125.80	125.80	122.60	124.00	94.029	25,712
2023-11-07	122.00	125.60	120.80	125.60	95.242	10,549
2023-11-06	119.80	122.60	119.00	122.00	92.512	32,336
2023-11-03	119.80	120.80	118.00	118.60	89.934	13,289
2023-11-02	114.80	120.00	114.20	119.00	90.237	18,164
2023-10-31	115.00	116.20	113.20	113.40	85.991	40,175
2023-10-30	116.00	116.40	113.60	114.80	87.052	5,345
2023-10-27	117.80	117.80	113.20	113.40	85.991	22,084
2023-10-26	117.00	121.80	116.80	117.80	89.327	32,077
2023-10-25	118.00	123.60	117.40	118.60	89.934	30,714
2023-10-24	113.20	118.60	113.20	116.60	88.417	29,795
2023-10-23	115.00	115.00	111.00	113.00	85.687	22,714
2023-10-20	117.40	117.40	113.00	113.20	85.839	16,807
2023-10-19	117.40	119.60	116.20	117.40	89.024	29,866
2023-10-18	117.00	118.60	116.60	117.00	88.721	26,718
2023-10-17	119.00	119.00	116.20	117.00	88.721	40,989
2023-10-16	120.00	120.00	115.60	117.00	88.721	50,250
2023-10-13	122.00	123.60	118.20	118.60	89.934	26,278
2023-10-12	127.00	127.40	121.40	121.60	92.209	16,986
2023-10-11	128.00	128.40	123.60	126.40	95.848	32,486
2023-10-10	130.80	130.80	126.40	126.60	96.000	12,972
2023-10-09	126.40	131.00	125.20	128.40	97.365	8,529
2023-10-06	132.00	132.60	125.20	128.40	97.365	26,095
2023-10-05	132.00	132.00	127.80	131.00	99.337	28,984
2023-10-04	132.40	133.40	128.40	132.00	100.09	30,999
2023-10-03	139.00	139.00	132.40	132.60	100.55	39,991
2023-10-02	146.60	146.60	140.00	140.00	106.16	15,447
2023-09-29	144.20	146.60	142.20	145.40	110.26	20,712
2023-09-28	142.40	144.80	140.20	144.80	109.80	7,420
2023-09-27	143.40	146.40	140.00	140.00	106.16	19,146
2023-09-26	147.80	148.00	143.40	145.00	109.95	13,723
2023-09-25	148.60	149.00	147.00	147.80	112.08	23,515
2023-09-22	146.00	149.00	145.40	148.60	112.68	16,203
2023-09-21	146.80	149.00	145.00	147.80	112.08	17,853
2023-09-20	143.40	147.80	143.00	146.60	111.17	26,897
2023-09-19	143.20	145.20	141.00	142.00	107.68	27,608
2023-09-18	143.00	144.80	142.00	143.00	108.44	34,848
2023-09-15	141.80	143.60	141.00	142.00	107.68	17,162
2023-09-14	145.80	147.40	140.00	140.00	106.16	29,739
2023-09-13	138.00	146.20	138.00	145.60	110.41	362,560
2023-09-12	138.60	141.00	138.00	138.00	104.64	116,498
2023-09-11	139.00	139.60	137.40	138.60	105.10	16,922
2023-09-08	136.20	140.00	136.20	139.00	105.40	9,173
2023-09-07	139.40	139.40	134.20	138.00	104.64	34,365
2023-09-06	137.00	140.00	134.60	137.80	104.49	17,986

← NewerPage 13 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.