Text S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	115.00	115.40	111.60	114.00	82.500	8,457
2022-09-20	114.80	116.80	113.80	114.00	82.500	41,295
2022-09-19	114.00	116.20	113.40	116.00	83.947	3,710
2022-09-16	117.60	117.60	112.20	113.40	82.065	13,614
2022-09-15	115.20	117.60	115.20	116.80	84.526	5,793
2022-09-14	113.00	116.00	112.40	115.20	83.368	3,474
2022-09-13	116.00	116.00	111.00	114.00	82.500	4,028
2022-09-12	117.40	117.40	114.20	115.00	83.223	4,591
2022-09-09	116.00	117.80	113.40	117.40	84.960	24,298
2022-09-08	110.80	115.80	109.80	115.80	83.802	15,076
2022-09-07	110.80	111.00	108.00	109.80	79.460	2,115
2022-09-06	111.00	111.60	107.60	110.80	80.184	3,052
2022-09-05	107.40	111.60	105.20	111.60	80.763	16,109
2022-09-02	107.40	108.20	104.40	106.80	77.289	3,915
2022-09-01	103.00	106.80	101.80	106.80	77.289	18,417
2022-08-31	105.60	108.40	103.60	104.20	75.408	61,076
2022-08-30	107.80	109.20	105.00	108.00	78.158	27,066
2022-08-29	107.80	107.80	104.40	107.60	77.868	33,360
2022-08-26	101.40	108.40	101.40	107.80	78.013	14,813
2022-08-25	101.60	101.60	99.500	101.00	73.092	4,235
2022-08-24	100.00	101.80	99.000	100.20	72.513	3,147
2022-08-23	102.00	105.60	99.200	101.00	71.558	10,644
2022-08-22	109.00	109.00	102.40	103.60	73.400	14,498
2022-08-19	110.60	110.60	106.80	109.00	77.225	15,691
2022-08-18	110.00	110.40	106.80	110.20	78.076	21,305
2022-08-17	109.60	110.60	106.80	110.00	77.934	21,185
2022-08-16	101.00	109.60	101.00	109.60	77.651	40,145
2022-08-12	102.40	102.40	101.00	101.00	71.558	5,927
2022-08-11	101.00	105.00	100.00	101.00	71.558	40,479
2022-08-10	101.20	101.40	95.100	100.00	70.849	16,494
2022-08-09	100.00	101.40	100.00	100.00	70.849	4,832
2022-08-08	102.00	102.00	100.00	100.40	71.132	4,821
2022-08-05	102.00	102.00	100.00	102.00	72.266	23,795
2022-08-04	102.00	102.00	100.60	100.80	71.416	38,216
2022-08-03	101.40	102.00	100.00	101.80	72.124	23,572
2022-08-02	100.00	102.00	100.00	101.40	71.841	21,041
2022-08-01	99.900	100.80	98.400	99.000	70.141	3,366
2022-07-29	97.500	99.900	97.500	99.400	70.424	3,862
2022-07-28	95.800	98.200	95.800	97.000	68.724	7,077
2022-07-27	98.700	99.200	94.700	95.000	66.499	11,115
2022-07-26	101.80	101.80	96.000	97.200	68.039	12,512
2022-07-25	102.00	102.00	100.00	101.80	71.259	1,740
2022-07-22	101.80	102.00	101.20	101.20	70.839	12,082
2022-07-21	101.60	102.00	100.00	100.00	69.999	10,358
2022-07-20	97.200	101.20	96.300	100.00	69.999	15,494
2022-07-19	100.60	100.60	96.100	97.200	68.039	7,754
2022-07-18	100.40	101.80	99.500	99.500	69.649	9,275
2022-07-15	102.00	102.00	100.00	102.00	71.399	162,938
2022-07-14	100.00	102.00	98.200	102.00	71.399	188,974
2022-07-13	101.20	101.20	98.000	100.00	69.999	5,741
2022-07-12	101.60	101.60	97.600	100.00	69.999	13,840
2022-07-11	102.00	102.00	99.500	101.60	71.119	6,139
2022-07-08	104.00	105.00	100.40	102.00	71.399	52,849
2022-07-07	102.00	104.00	102.00	104.00	72.799	8,561
2022-07-06	100.20	101.60	100.20	101.00	70.699	24,059
2022-07-05	105.00	105.00	100.40	103.00	72.099	17,279
2022-07-04	102.00	105.00	100.40	105.00	73.499	35,403
2022-07-01	98.000	102.00	96.000	102.00	71.399	42,484
2022-06-30	102.00	102.00	95.100	98.500	68.949	10,608
2022-06-29	97.100	102.00	95.100	102.00	71.399	18,210

← NewerPage 18 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.