Text S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	97.300	98.400	96.600	96.600	67.619	5,379
2022-03-29	94.900	98.600	94.600	97.300	68.109	26,762
2022-03-28	96.400	96.500	94.800	94.900	66.429	9,744
2022-03-25	97.500	98.000	94.200	95.100	66.569	30,147
2022-03-24	98.000	98.000	95.000	97.500	68.249	8,052
2022-03-23	98.500	98.500	96.200	96.200	67.339	11,164
2022-03-22	96.500	98.000	95.500	98.000	68.599	10,033
2022-03-21	99.100	99.700	94.000	94.500	66.149	12,112
2022-03-18	99.000	99.500	95.000	97.000	67.899	25,565
2022-03-17	94.000	99.400	94.000	97.000	67.899	33,054
2022-03-16	91.100	98.300	91.100	94.200	65.939	51,480
2022-03-15	92.800	93.000	88.500	89.000	62.299	14,815
2022-03-14	94.900	96.400	91.200	91.200	63.839	57,348
2022-03-11	90.000	94.900	89.100	94.000	65.799	40,101
2022-03-10	90.000	93.200	87.000	87.000	60.899	229,681
2022-03-09	84.200	89.700	84.200	88.900	62.229	27,078
2022-03-08	84.100	87.900	81.000	82.000	57.399	55,296
2022-03-07	86.900	86.900	83.300	84.200	58.939	22,759
2022-03-04	90.800	92.000	87.000	87.000	60.899	33,984
2022-03-03	94.900	95.000	90.600	90.700	63.489	25,012
2022-03-02	95.000	96.900	93.700	93.900	65.729	21,792
2022-03-01	98.700	98.700	93.900	95.200	66.639	14,695
2022-02-28	93.800	96.800	91.000	96.800	67.759	37,210
2022-02-25	90.000	97.400	90.000	97.200	68.039	35,505
2022-02-24	92.000	92.600	87.100	90.500	63.349	69,588
2022-02-23	91.500	100.00	90.500	96.000	67.199	37,806
2022-02-22	92.000	93.500	90.100	91.500	64.049	39,206
2022-02-21	97.500	97.800	91.500	92.400	64.679	34,499
2022-02-18	98.000	99.000	97.000	97.000	67.899	13,413
2022-02-17	98.800	99.800	97.200	97.200	68.039	18,291
2022-02-16	101.00	102.00	98.600	99.500	69.649	14,889
2022-02-15	98.000	101.60	97.600	98.400	68.879	15,335
2022-02-14	99.000	99.700	97.100	97.600	68.319	21,732
2022-02-11	101.80	102.00	99.200	100.80	70.559	38,994
2022-02-10	102.80	103.00	100.00	101.80	71.259	19,841
2022-02-09	106.00	108.80	102.00	102.00	71.399	53,398
2022-02-08	107.60	108.00	104.00	106.00	74.199	7,231
2022-02-07	109.20	110.80	105.60	105.60	73.919	15,450
2022-02-04	105.20	108.80	105.00	107.80	75.459	28,139
2022-02-03	110.00	111.00	105.20	105.20	73.639	19,158
2022-02-02	110.80	110.80	108.60	109.60	76.719	18,802
2022-02-01	110.00	111.40	108.40	110.00	76.999	31,707
2022-01-31	107.00	109.00	106.40	108.20	75.739	24,334
2022-01-28	106.20	109.20	105.00	105.00	73.499	28,614
2022-01-27	109.60	109.60	106.00	106.20	74.339	23,305
2022-01-26	111.60	112.80	109.60	109.80	76.859	20,456
2022-01-25	104.80	110.40	104.40	110.40	77.279	44,487
2022-01-24	110.00	110.00	101.80	105.40	73.779	51,444
2022-01-21	111.20	111.20	107.60	110.00	76.999	31,516
2022-01-20	112.60	112.60	108.00	111.40	77.979	22,327
2022-01-19	111.00	113.80	110.20	112.60	78.819	12,334
2022-01-18	116.00	116.00	110.00	111.00	77.699	33,605
2022-01-17	115.80	117.60	115.00	116.00	81.199	11,521
2022-01-14	114.60	117.00	114.40	115.00	80.499	10,175
2022-01-13	118.40	118.40	114.20	116.00	81.199	17,609
2022-01-12	114.40	118.40	114.40	118.40	82.879	31,689
2022-01-11	117.60	118.80	114.20	114.20	79.939	25,515
2022-01-10	120.00	120.00	115.00	115.40	80.779	44,592
2022-01-07	118.20	119.40	117.40	118.00	82.599	11,242
2022-01-05	120.00	120.20	118.40	118.60	83.019	78,353

← NewerPage 20 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.