Text S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	155.00	156.00	150.40	153.20	112.42	10,702
2023-03-13	152.80	157.60	151.60	156.00	114.47	74,478
2023-03-10	152.20	156.60	148.00	153.00	112.27	48,038
2023-03-09	154.80	157.00	152.60	153.00	112.27	66,518
2023-03-08	145.40	155.00	144.80	154.00	113.00	58,538
2023-03-07	145.00	147.00	142.00	145.40	106.69	86,541
2023-03-06	139.80	146.80	139.80	146.00	107.13	52,285
2023-03-03	133.60	140.20	133.60	139.80	102.58	34,093
2023-03-02	135.40	136.00	132.40	133.00	97.594	35,319
2023-03-01	140.80	142.00	135.20	135.40	99.355	55,330
2023-02-28	140.20	141.00	138.20	140.00	102.73	44,343
2023-02-27	139.80	142.40	138.20	138.60	101.70	38,964
2023-02-24	142.80	143.60	138.20	141.00	103.46	24,612
2023-02-23	146.00	146.00	142.00	143.20	105.08	20,112
2023-02-22	145.00	147.60	144.00	146.00	107.13	59,675
2023-02-21	149.00	149.40	145.20	145.20	106.55	28,065
2023-02-20	153.20	154.00	149.00	149.00	109.33	24,702
2023-02-17	153.00	154.20	150.60	153.20	112.42	35,039
2023-02-16	155.00	155.00	149.40	153.00	112.27	38,129
2023-02-15	145.00	152.60	142.20	150.00	110.07	46,413
2023-02-14	143.00	147.60	141.80	142.00	104.20	61,874
2023-02-13	145.00	145.60	139.40	142.00	104.20	56,708
2023-02-10	149.00	154.00	143.80	145.00	106.40	126,621
2023-02-09	142.20	152.20	141.00	149.00	109.33	142,305
2023-02-08	126.00	141.20	125.80	140.00	102.73	193,361
2023-02-07	127.80	127.80	123.20	124.80	91.577	62,472
2023-02-06	128.00	128.00	125.20	126.00	92.457	34,536
2023-02-03	126.00	130.00	126.00	128.00	93.925	70,242
2023-02-02	128.00	128.00	124.20	125.00	91.723	65,875
2023-02-01	126.00	130.60	124.00	126.80	93.044	21,405
2023-01-31	122.80	128.00	122.60	126.00	92.457	110,505
2023-01-30	123.60	123.60	122.20	122.20	89.669	12,760
2023-01-27	123.00	124.00	122.20	123.40	90.549	39,899
2023-01-26	121.20	124.00	121.20	122.40	89.816	25,766
2023-01-25	125.60	126.80	121.00	122.00	89.522	20,383
2023-01-24	129.20	129.20	125.00	126.00	92.457	13,317
2023-01-23	130.20	131.20	127.20	127.20	93.338	24,132
2023-01-20	131.00	131.20	126.80	130.20	95.539	31,820
2023-01-19	127.20	131.20	126.20	130.00	95.392	33,492
2023-01-18	128.00	128.80	125.40	127.00	93.191	158,468
2023-01-17	126.00	128.00	124.20	128.00	93.925	24,502
2023-01-16	126.00	126.40	122.40	126.00	92.457	17,303
2023-01-13	121.00	126.00	119.40	125.20	91.870	33,776
2023-01-12	121.40	124.00	119.00	121.00	88.788	48,295
2023-01-11	121.00	121.60	120.00	120.00	88.055	41,875
2023-01-10	120.80	122.00	118.40	120.80	88.642	39,145
2023-01-09	118.00	121.20	118.00	121.20	88.935	13,094
2023-01-05	113.80	119.40	113.80	117.20	86.000	34,497
2023-01-04	112.60	113.80	112.00	113.20	83.065	12,853
2023-01-03	115.00	117.40	112.20	112.60	82.624	77,756
2023-01-02	108.00	109.00	105.00	107.00	78.515	16,353
2022-12-30	110.00	110.60	106.80	107.00	78.515	11,544
2022-12-29	107.20	110.60	106.00	110.60	81.157	12,889
2022-12-28	105.80	108.40	104.20	107.60	78.956	15,719
2022-12-27	107.00	107.20	104.20	106.00	76.710	12,923
2022-12-23	105.20	107.40	104.20	107.00	77.434	19,794
2022-12-22	109.00	109.60	105.20	106.00	76.710	26,300
2022-12-21	106.60	109.00	105.20	108.00	78.158	53,385
2022-12-20	105.20	106.00	104.00	105.80	76.565	24,542
2022-12-19	107.40	108.20	104.80	106.00	76.710	23,430

← NewerPage 16 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.