Text S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	47.400	47.780	46.420	47.500	45.032	46,739
2026-07-23	47.900	48.620	47.320	47.480	45.013	30,495
2026-07-22	48.900	48.900	47.620	48.340	45.829	34,183
2026-07-21	48.700	49.000	48.020	48.860	46.322	34,113
2026-07-20	49.300	49.860	48.920	49.360	45.867	55,799
2026-07-17	50.400	50.400	48.980	49.520	46.015	58,421
2026-07-16	51.400	51.450	50.050	50.750	47.158	45,316
2026-07-15	51.300	51.450	49.640	51.400	47.762	76,510
2026-07-14	51.050	51.300	50.350	51.200	47.576	52,307
2026-07-13	49.360	50.950	48.920	50.950	47.344	69,016
2026-07-10	50.000	50.000	47.960	49.440	45.941	89,839
2026-07-09	49.740	51.200	49.100	50.000	46.461	156,844
2026-07-08	47.560	50.000	47.200	49.500	45.997	172,690
2026-07-07	45.860	48.160	45.060	47.500	44.138	184,779
2026-07-06	45.200	45.660	43.900	44.700	41.536	50,623
2026-07-03	45.960	46.160	44.800	45.200	42.001	56,305
2026-07-02	44.600	45.580	44.120	45.400	42.187	62,865
2026-07-01	43.220	44.600	42.860	44.600	41.444	90,199
2026-06-30	42.740	43.420	42.000	43.100	40.050	53,591
2026-06-29	41.240	43.120	41.240	42.200	39.213	68,135
2026-06-26	41.760	42.100	41.020	41.240	38.321	14,866
2026-06-25	41.360	41.720	41.180	41.700	38.749	13,279
2026-06-24	41.080	41.700	40.700	41.360	38.433	14,431
2026-06-23	41.500	41.820	40.840	41.100	38.191	9,286
2026-06-22	41.760	42.600	41.080	41.500	38.563	23,661
2026-06-19	42.060	42.500	41.500	41.760	38.805	14,458
2026-06-18	42.100	42.100	41.060	42.000	39.028	24,908
2026-06-17	41.500	42.080	41.280	42.060	39.083	22,742
2026-06-16	40.800	42.100	40.800	41.500	38.563	36,480
2026-06-15	40.460	41.700	40.460	40.640	37.764	20,806
2026-06-12	41.000	41.000	40.000	40.080	37.243	14,478
2026-06-11	39.700	41.160	39.320	40.500	37.634	36,992
2026-06-10	40.000	40.200	39.200	39.600	36.797	38,288
2026-06-09	40.300	41.520	39.800	39.940	37.113	31,870
2026-06-08	40.200	40.760	38.500	40.340	37.485	42,124
2026-06-05	41.460	41.680	40.500	40.500	37.634	33,586
2026-06-03	42.400	42.620	41.020	41.040	38.135	27,756
2026-06-02	42.280	43.080	41.500	42.380	39.381	32,926
2026-06-01	42.400	43.400	42.100	42.280	39.288	42,464
2026-05-29	42.220	43.140	42.120	42.580	39.566	22,486
2026-05-28	42.200	42.700	41.300	42.400	39.399	17,591
2026-05-27	43.040	43.400	41.960	42.200	39.213	41,569
2026-05-26	42.900	43.460	42.360	43.020	39.975	28,781
2026-05-25	42.480	42.980	41.920	42.900	39.864	36,402
2026-05-22	41.400	42.860	41.400	42.800	39.771	61,609
2026-05-21	41.200	41.920	40.500	41.300	38.377	33,316
2026-05-20	41.400	41.400	40.220	41.200	38.284	29,576
2026-05-19	40.300	40.800	39.720	40.700	37.820	30,002
2026-05-18	41.020	41.020	39.500	40.240	37.392	16,433
2026-05-15	40.200	41.060	39.780	40.280	37.429	30,597
2026-05-14	39.500	40.220	39.200	39.900	37.076	15,131
2026-05-13	40.460	40.480	39.120	39.340	36.556	21,064
2026-05-12	40.820	40.820	39.300	40.240	37.392	27,050
2026-05-11	40.180	41.480	40.180	40.820	37.931	26,731
2026-05-08	41.260	41.260	40.100	40.100	37.262	24,351
2026-05-07	41.120	41.120	40.220	40.840	37.950	18,090
2026-05-06	41.900	41.900	40.180	40.860	37.968	51,398
2026-05-05	41.720	41.720	41.020	41.600	38.656	30,883
2026-05-04	39.200	42.460	39.200	41.940	38.972	109,117
2026-04-30	39.020	39.360	38.840	39.020	36.258	15,714

← NewerPage 2 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.