Text S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	123.60	125.40	119.00	120.00	83.999	54,194
2022-01-03	117.00	124.40	116.80	123.60	86.519	87,298
2021-12-30	118.60	120.40	116.80	116.80	81.759	71,682
2021-12-29	115.80	119.60	115.80	118.00	82.599	37,508
2021-12-28	116.20	118.60	112.60	115.60	80.919	27,810
2021-12-27	120.20	121.00	116.80	117.00	81.899	13,433
2021-12-23	120.00	121.60	119.00	120.00	83.999	14,713
2021-12-22	118.00	122.00	118.00	119.20	82.641	25,419
2021-12-21	120.00	121.00	116.00	117.80	81.670	20,378
2021-12-20	119.80	122.00	116.60	117.00	81.115	18,177
2021-12-17	128.20	128.20	117.40	118.60	82.225	81,158
2021-12-16	127.00	129.00	125.60	128.20	88.880	18,715
2021-12-15	121.00	133.00	121.00	125.20	86.800	20,933
2021-12-14	120.00	122.00	119.60	121.20	84.027	49,365
2021-12-13	121.00	121.00	119.40	120.60	83.611	5,348
2021-12-10	121.20	121.60	120.00	121.60	84.305	2,554
2021-12-09	119.40	121.80	119.20	121.20	84.027	36,994
2021-12-08	123.00	123.00	119.80	120.00	83.195	7,508
2021-12-07	121.00	123.20	119.60	121.00	83.889	65,749
2021-12-06	120.80	122.00	119.20	120.20	83.334	10,469
2021-12-03	123.80	123.80	118.20	120.00	83.195	20,349
2021-12-02	125.80	125.80	119.40	120.00	83.195	11,660
2021-12-01	123.40	129.80	120.60	126.80	87.910	19,470
2021-11-30	122.20	123.60	119.20	123.40	85.553	61,938
2021-11-29	122.80	123.40	116.00	121.60	84.305	20,482
2021-11-26	122.00	123.40	119.20	122.60	84.998	27,776
2021-11-25	129.00	132.00	124.80	124.80	86.523	9,660
2021-11-24	125.00	130.00	123.00	125.40	86.939	15,345
2021-11-23	131.60	131.60	128.80	128.80	89.296	8,492
2021-11-22	135.00	135.60	129.20	130.00	90.128	12,682
2021-11-19	135.00	136.00	128.40	131.00	90.822	16,711
2021-11-18	135.20	137.00	133.40	135.00	93.595	26,199
2021-11-17	129.00	137.00	129.00	133.00	92.208	39,488
2021-11-16	125.60	129.00	125.20	128.00	88.742	23,475
2021-11-15	127.40	127.60	124.00	125.40	86.939	4,143
2021-11-12	122.20	127.80	121.40	127.60	88.464	54,038
2021-11-10	123.00	123.00	121.60	123.00	85.275	10,687
2021-11-09	122.40	123.80	121.80	123.80	85.830	17,674
2021-11-08	125.40	126.80	122.20	123.40	85.553	21,305
2021-11-05	124.80	128.20	123.60	127.40	88.326	15,980
2021-11-04	124.20	128.00	122.80	127.40	88.326	15,465
2021-11-03	123.00	126.60	122.40	126.20	87.494	15,965
2021-11-02	122.00	127.20	122.00	123.20	85.414	30,094
2021-10-29	127.80	129.20	118.40	122.00	84.582	36,970
2021-10-28	124.60	127.40	124.40	127.40	88.326	4,576
2021-10-27	129.20	129.20	123.80	123.80	85.830	7,822
2021-10-26	127.40	129.60	126.40	129.40	89.712	12,331
2021-10-25	128.00	128.60	125.20	127.60	88.464	10,086
2021-10-22	126.00	128.60	124.60	124.60	86.384	67,821
2021-10-21	124.00	126.00	123.00	126.00	87.355	29,021
2021-10-20	124.40	125.60	123.60	124.60	86.384	12,860

← NewerPage 21 of 21 · 1,251 trading days

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.