Text S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	134.00	134.20	124.60	125.00	91.723	51,697
2023-06-12	132.60	134.00	132.00	133.60	98.034	15,418
2023-06-09	130.00	134.20	129.80	132.60	97.300	34,767
2023-06-07	130.40	132.00	125.20	131.20	96.273	41,604
2023-06-06	136.60	136.60	130.60	130.60	95.833	85,984
2023-06-05	136.80	137.40	135.00	137.40	100.82	17,128
2023-06-02	139.20	139.20	134.00	136.20	99.942	96,292
2023-06-01	133.00	139.20	132.60	139.20	102.14	14,455
2023-05-31	138.60	138.60	131.20	132.00	96.860	74,576
2023-05-30	138.00	142.00	135.20	138.80	101.85	13,665
2023-05-29	138.20	139.00	135.60	137.20	100.68	14,145
2023-05-26	134.00	139.40	134.00	138.00	101.26	17,194
2023-05-25	142.20	142.20	132.60	134.60	98.768	26,915
2023-05-24	145.20	146.20	141.20	142.00	104.20	8,030
2023-05-23	147.20	147.80	144.60	145.20	106.55	8,365
2023-05-22	140.80	148.00	140.60	145.40	106.69	26,965
2023-05-19	140.60	145.60	139.80	140.80	103.32	46,646
2023-05-18	143.80	145.60	140.00	141.00	103.46	11,540
2023-05-17	147.60	149.00	142.20	143.60	105.37	8,976
2023-05-16	144.20	148.80	144.20	147.60	108.31	3,865
2023-05-15	146.80	148.00	144.60	146.20	107.28	7,675
2023-05-12	149.80	149.80	144.00	147.40	108.16	16,398
2023-05-11	144.00	151.20	144.00	148.20	108.75	32,220
2023-05-10	140.80	146.00	140.80	143.60	105.37	89,123
2023-05-09	142.40	143.60	140.40	140.80	103.32	19,387
2023-05-08	139.20	142.20	139.00	142.00	104.20	32,458
2023-05-05	141.80	142.80	139.20	139.20	102.14	10,350
2023-05-04	141.20	142.80	138.20	141.80	104.05	53,585
2023-05-02	139.60	143.80	138.20	140.40	103.02	104,278
2023-04-28	139.00	141.00	138.40	138.80	101.85	8,255
2023-04-27	135.80	139.40	135.80	138.60	101.70	22,753
2023-04-26	137.40	137.80	135.20	136.40	100.09	11,414
2023-04-25	136.20	139.40	135.00	138.00	101.26	29,361
2023-04-24	136.00	137.60	134.20	136.60	100.24	14,716
2023-04-21	132.80	136.20	132.80	135.40	99.355	28,776
2023-04-20	132.60	136.60	132.20	133.00	97.594	57,877
2023-04-19	136.00	137.60	130.80	133.40	97.887	31,802
2023-04-18	137.80	140.20	135.80	135.80	99.648	14,085
2023-04-17	139.60	144.40	137.20	138.20	101.41	28,647
2023-04-14	141.00	143.20	139.20	139.60	102.44	32,887
2023-04-13	137.40	140.80	137.00	138.40	101.56	62,351
2023-04-12	135.20	139.40	135.20	137.40	100.82	50,982
2023-04-11	140.00	141.00	133.80	136.00	99.795	30,090
2023-04-06	142.20	145.40	139.00	139.60	102.44	11,527
2023-04-05	144.00	145.80	142.00	142.20	104.34	15,252
2023-04-04	145.00	147.40	143.00	144.00	105.67	25,285
2023-04-03	143.20	148.40	142.20	144.00	105.67	22,739
2023-03-31	144.00	145.00	142.60	143.20	105.08	20,468
2023-03-30	143.80	146.00	143.80	144.60	106.11	6,332
2023-03-29	146.80	147.40	143.60	143.80	105.52	35,002
2023-03-28	141.00	146.20	141.00	145.00	106.40	23,243
2023-03-27	142.00	142.80	141.00	141.00	103.46	6,427
2023-03-24	144.20	144.80	140.20	142.80	104.78	11,401
2023-03-23	145.60	147.40	144.00	145.00	106.40	16,076
2023-03-22	148.60	148.60	144.40	145.00	106.40	8,015
2023-03-21	150.40	153.00	147.20	148.80	109.19	40,996
2023-03-20	152.00	152.00	146.00	150.60	110.51	10,257
2023-03-17	147.00	153.00	146.00	152.00	111.54	47,615
2023-03-16	149.60	151.80	143.20	145.00	106.40	30,038
2023-03-15	154.00	156.00	147.00	148.00	108.60	27,169

← NewerPage 15 of 21 · 1,255 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.