Text S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	97.100	102.00	95.100	102.00	71.399	18,210
2022-06-28	98.000	98.000	95.000	95.500	66.849	13,415
2022-06-27	95.200	97.200	95.000	97.200	68.039	7,789
2022-06-24	96.500	97.600	95.100	95.200	66.639	8,286
2022-06-23	97.000	97.000	94.000	96.800	67.759	6,703
2022-06-22	90.500	94.800	88.600	94.500	66.149	14,537
2022-06-21	88.200	92.300	88.200	91.100	63.769	4,690
2022-06-20	84.000	92.000	83.500	87.000	60.899	11,412
2022-06-17	87.800	87.800	81.500	81.500	57.049	30,481
2022-06-15	87.500	88.000	85.500	87.400	61.179	5,214
2022-06-14	91.000	91.500	86.000	87.000	60.899	59,095
2022-06-13	92.500	92.500	89.400	91.500	64.049	10,061
2022-06-10	95.000	95.000	92.000	94.000	65.799	29,536
2022-06-09	94.200	96.500	93.600	95.000	66.499	5,655
2022-06-08	95.000	95.100	93.800	94.200	65.939	5,393
2022-06-07	93.500	94.600	93.300	94.000	65.799	9,635
2022-06-06	96.000	96.000	92.300	94.500	66.149	14,227
2022-06-03	94.500	97.800	94.000	96.000	67.199	26,548
2022-06-02	92.000	94.500	91.300	93.500	65.449	5,897
2022-06-01	92.600	94.100	90.100	92.000	64.399	14,393
2022-05-31	88.000	93.500	87.100	93.500	65.449	31,111
2022-05-30	88.000	88.800	86.700	88.800	62.159	9,187
2022-05-27	86.900	87.300	86.000	86.100	60.269	3,567
2022-05-26	84.500	85.900	83.100	85.000	59.499	11,218
2022-05-25	89.000	89.000	84.100	84.200	58.939	7,820
2022-05-24	86.200	89.400	85.300	89.400	62.579	9,426
2022-05-23	88.100	88.600	86.100	87.000	60.899	8,742
2022-05-20	89.200	91.400	86.900	88.100	61.669	12,988
2022-05-19	88.800	89.800	86.800	89.200	62.439	9,044
2022-05-18	92.700	93.000	88.100	88.800	62.159	16,735
2022-05-17	92.500	95.200	91.600	92.000	64.399	13,512
2022-05-16	94.000	97.400	92.000	94.000	65.799	10,914
2022-05-13	94.300	94.300	92.000	93.100	65.169	8,042
2022-05-12	91.500	94.000	89.900	94.000	65.799	7,119
2022-05-11	95.000	95.000	91.000	91.500	64.049	37,646
2022-05-10	92.500	95.100	92.100	94.000	65.799	9,041
2022-05-09	94.800	94.800	91.400	93.000	65.099	7,103
2022-05-06	92.500	95.000	90.400	95.000	66.499	19,946
2022-05-05	95.600	97.800	93.000	94.700	66.289	10,111
2022-05-04	93.000	96.000	93.000	95.000	66.499	10,332
2022-05-02	94.700	94.800	91.200	93.000	65.099	6,502
2022-04-29	95.900	96.000	93.600	95.000	66.499	7,309
2022-04-28	92.000	95.700	92.000	93.400	65.379	20,495
2022-04-27	91.100	92.700	90.300	91.800	64.259	69,785
2022-04-26	94.300	97.200	90.100	90.100	63.069	18,243
2022-04-25	100.60	100.80	93.300	93.300	65.309	19,171
2022-04-22	102.00	103.00	100.00	102.00	71.399	17,379
2022-04-21	102.00	103.20	100.60	102.60	71.819	33,397
2022-04-20	102.00	103.20	101.40	102.00	71.399	15,691
2022-04-19	100.20	102.00	98.300	102.00	71.399	17,013
2022-04-14	96.000	100.60	95.600	100.60	70.419	6,532
2022-04-13	96.100	97.100	95.000	96.000	67.199	18,813
2022-04-12	98.000	98.000	95.600	97.000	67.899	14,399
2022-04-11	99.700	99.800	96.200	98.000	68.599	10,108
2022-04-08	102.80	103.00	97.500	98.500	68.949	34,535
2022-04-07	99.900	104.60	99.600	102.60	71.819	86,740
2022-04-06	99.500	100.80	95.600	99.900	69.929	13,313
2022-04-05	102.60	102.60	99.600	99.600	69.719	9,784
2022-04-04	102.00	103.80	100.40	100.60	70.419	52,955
2022-04-01	103.60	103.60	99.400	100.20	70.139	63,814

← NewerPage 19 of 21 · 1,256 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.