Text S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	138.80	138.80	136.40	137.00	103.89	16,734
2023-09-04	138.20	139.60	136.20	137.00	103.89	16,473
2023-09-01	134.00	139.60	134.00	138.20	104.80	14,746
2023-08-31	135.00	136.40	133.60	133.80	101.46	23,887
2023-08-30	135.60	138.40	134.00	135.00	102.37	19,169
2023-08-29	137.20	137.20	133.40	135.20	102.52	6,271
2023-08-28	133.00	138.60	133.00	137.20	104.04	6,378
2023-08-25	132.00	134.60	131.00	133.00	100.85	13,908
2023-08-24	133.40	136.20	131.40	133.20	101.00	5,934
2023-08-23	139.40	139.80	133.40	134.40	99.617	21,572
2023-08-22	137.00	140.00	136.40	138.20	102.43	9,186
2023-08-21	139.40	140.00	136.40	138.20	102.43	8,668
2023-08-18	135.00	140.00	132.20	135.80	100.65	20,304
2023-08-17	139.60	140.00	135.20	136.20	100.95	19,888
2023-08-16	140.00	140.00	136.60	140.00	103.77	55,188
2023-08-14	139.00	140.00	137.00	140.00	103.77	15,586
2023-08-11	134.80	139.20	134.00	139.20	103.17	10,334
2023-08-10	137.00	139.80	134.00	134.40	99.617	9,268
2023-08-09	137.40	141.80	134.20	136.80	101.40	13,148
2023-08-08	138.20	140.80	136.40	137.00	101.54	61,529
2023-08-07	143.80	143.80	137.40	141.60	104.95	14,422
2023-08-04	148.00	148.40	142.40	142.60	105.70	22,693
2023-08-03	149.40	149.80	144.20	147.20	109.10	8,550
2023-08-02	154.20	154.20	147.60	148.00	109.70	11,263
2023-08-01	150.00	154.60	148.40	153.60	113.85	25,035
2023-07-31	144.20	149.80	144.00	147.80	109.55	17,979
2023-07-28	146.80	147.00	144.00	144.20	106.88	21,482
2023-07-27	145.80	146.80	144.00	146.60	108.66	9,150
2023-07-26	149.00	149.60	145.80	146.00	107.13	6,375
2023-07-25	144.40	149.20	144.40	148.80	109.19	15,652
2023-07-24	147.00	148.80	143.40	144.40	105.96	8,881
2023-07-21	145.20	147.20	143.80	145.80	106.99	5,318
2023-07-20	144.00	147.00	141.00	145.60	106.84	17,739
2023-07-19	144.00	146.20	144.00	144.00	105.67	10,885
2023-07-18	143.00	145.40	142.60	142.60	104.64	15,498
2023-07-17	152.20	152.20	143.20	143.20	105.08	43,189
2023-07-14	148.60	154.00	148.60	152.40	111.83	31,217
2023-07-13	150.00	150.60	147.20	148.20	108.75	22,315
2023-07-12	148.00	149.80	145.20	149.80	109.92	23,510
2023-07-11	145.20	150.00	144.40	148.00	108.60	55,103
2023-07-10	140.20	145.80	139.60	144.80	106.25	32,094
2023-07-07	138.20	140.80	138.00	140.20	102.88	14,107
2023-07-06	135.60	141.00	132.40	137.60	100.97	43,594
2023-07-05	128.20	136.80	126.40	136.40	100.09	29,780
2023-07-04	127.80	130.60	126.40	128.20	94.072	142,407
2023-07-03	128.80	129.40	122.80	124.60	91.430	77,175
2023-06-30	127.00	130.00	123.80	128.80	94.512	24,112
2023-06-29	124.00	126.80	122.40	126.20	92.604	10,862
2023-06-28	122.20	126.00	122.20	123.40	90.549	16,547
2023-06-27	120.00	123.60	118.20	122.20	89.669	24,281
2023-06-26	121.60	121.60	118.00	119.00	87.321	28,778
2023-06-23	124.40	124.40	120.20	120.80	88.642	20,387
2023-06-22	124.20	125.00	122.20	124.40	91.283	14,543
2023-06-21	122.00	125.80	121.40	124.20	91.136	27,848
2023-06-20	125.00	125.00	121.20	122.00	89.522	21,984
2023-06-19	129.00	129.00	123.40	125.20	91.870	19,764
2023-06-16	132.00	134.80	127.40	129.00	94.659	40,042
2023-06-15	133.00	133.20	129.40	131.60	96.566	96,241
2023-06-14	127.00	133.60	126.60	133.20	97.741	37,796
2023-06-13	134.00	134.20	124.60	125.00	91.723	51,697

← NewerPage 14 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.