Text S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	108.40	108.60	106.00	107.80	78.013	19,934
2022-12-15	110.80	111.00	106.00	110.00	79.605	37,481
2022-12-14	112.00	112.60	111.00	111.00	80.329	7,389
2022-12-13	112.60	113.80	109.80	111.80	80.908	34,350
2022-12-12	109.20	113.80	109.20	112.60	81.486	60,609
2022-12-09	107.80	110.00	107.00	109.20	79.026	7,552
2022-12-08	109.00	110.00	107.20	107.80	78.013	7,254
2022-12-07	114.00	114.40	109.20	110.60	80.039	18,004
2022-12-06	111.20	115.00	110.00	115.00	83.223	14,397
2022-12-05	114.40	115.00	111.40	111.40	80.618	2,359
2022-12-02	114.00	116.00	110.60	114.40	82.789	16,206
2022-12-01	110.00	112.60	110.00	112.00	81.052	9,163
2022-11-30	107.40	109.80	106.00	109.40	79.171	14,828
2022-11-29	108.80	108.80	106.00	107.40	77.723	4,085
2022-11-28	109.00	109.00	106.20	108.60	78.592	4,242
2022-11-25	106.40	108.40	105.20	108.40	78.447	15,810
2022-11-24	106.00	106.40	105.00	106.00	76.710	11,055
2022-11-23	107.40	108.00	105.00	105.20	76.131	4,099
2022-11-22	105.40	107.40	104.60	107.40	77.723	40,992
2022-11-21	103.60	105.40	103.00	104.60	75.697	48,086
2022-11-18	103.00	105.40	101.60	103.60	74.973	5,957
2022-11-17	104.20	104.40	101.00	101.40	73.381	26,266
2022-11-16	104.00	107.80	103.20	104.40	75.552	25,468
2022-11-15	108.00	108.20	104.00	104.00	75.263	19,139
2022-11-14	111.80	112.20	106.80	107.20	77.579	28,595
2022-11-10	108.00	112.60	107.60	112.00	81.052	11,320
2022-11-09	110.40	110.60	106.20	110.60	80.039	3,693
2022-11-08	105.60	110.80	105.00	110.40	79.894	7,988
2022-11-07	111.40	112.20	104.20	104.40	75.552	36,411
2022-11-04	108.00	111.40	107.80	111.40	80.618	17,248
2022-11-03	107.00	109.60	107.00	109.40	79.171	4,142
2022-11-02	109.80	111.40	106.80	106.80	77.289	11,522
2022-10-31	111.00	111.80	108.40	111.00	80.329	10,068
2022-10-28	111.60	112.60	110.20	110.20	79.750	3,050
2022-10-27	112.80	113.20	111.40	112.60	81.486	12,746
2022-10-26	111.00	114.20	108.00	112.80	81.631	18,543
2022-10-25	106.80	113.80	106.40	112.00	81.052	10,063
2022-10-24	108.40	110.40	105.80	106.80	77.289	11,388
2022-10-21	107.40	108.80	106.20	107.80	78.013	21,115
2022-10-20	106.40	109.00	103.80	106.80	77.289	117,612
2022-10-19	105.00	107.00	101.00	105.60	76.421	13,928
2022-10-18	108.60	108.60	104.20	105.00	75.986	11,857
2022-10-17	107.00	107.60	105.00	107.40	77.723	3,958
2022-10-14	109.40	109.40	106.40	108.20	78.302	2,861
2022-10-13	108.60	109.80	106.00	109.40	79.171	8,687
2022-10-12	108.00	110.60	108.00	108.60	78.592	1,390
2022-10-11	111.00	111.40	107.20	108.00	78.158	13,960
2022-10-10	113.00	113.80	108.00	109.20	79.026	10,240
2022-10-07	114.80	114.80	111.20	114.80	83.079	3,654
2022-10-06	105.80	115.00	105.80	115.00	83.223	24,733
2022-10-05	107.80	109.00	104.00	104.00	75.263	35,256
2022-10-04	108.80	109.60	103.00	106.60	77.144	29,483
2022-10-03	110.40	110.40	106.00	108.00	78.158	11,924
2022-09-30	109.00	110.00	107.40	108.80	78.736	13,000
2022-09-29	110.00	112.20	107.00	109.00	78.881	12,286
2022-09-28	108.60	113.40	106.20	110.00	79.605	18,864
2022-09-27	110.40	112.80	108.40	108.60	78.592	16,808
2022-09-26	112.60	113.80	109.00	111.00	80.329	12,160
2022-09-23	112.80	112.80	110.40	111.40	80.618	7,765
2022-09-22	113.00	113.00	111.40	113.00	81.776	5,094

← NewerPage 17 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.