Text S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	39.400	39.860	38.820	39.180	36.407	19,200
2026-04-28	39.120	40.200	38.760	39.380	36.593	46,908
2026-04-27	38.900	39.200	38.040	39.120	36.351	38,674
2026-04-24	38.800	38.900	38.140	38.800	36.054	22,747
2026-04-23	39.860	39.860	38.520	38.740	35.998	42,354
2026-04-22	40.300	40.700	39.660	39.860	37.039	33,752
2026-04-21	40.800	41.420	40.260	40.300	37.448	59,394
2026-04-20	41.800	42.000	40.020	40.620	37.745	47,661
2026-04-17	40.400	41.800	40.400	41.800	38.842	119,889
2026-04-16	40.980	41.100	39.840	40.400	37.541	55,679
2026-04-15	38.100	40.920	38.100	40.800	37.912	115,677
2026-04-14	36.840	37.920	36.840	37.920	35.236	45,315
2026-04-13	37.480	37.480	36.440	36.780	34.177	54,434
2026-04-10	37.700	37.840	37.380	37.500	34.846	21,568
2026-04-09	38.360	38.360	37.440	37.700	35.032	18,778
2026-04-08	38.000	38.480	37.320	38.200	35.496	51,092
2026-04-07	37.500	38.480	36.920	37.200	34.567	47,533
2026-04-02	37.600	37.700	36.920	37.380	34.735	19,089
2026-04-01	37.760	38.300	37.300	37.300	34.660	46,105
2026-03-31	36.880	38.300	36.880	37.560	34.902	41,192
2026-03-30	36.400	36.660	35.940	36.660	34.065	26,817
2026-03-27	36.340	36.900	36.000	36.380	33.805	45,957
2026-03-26	38.200	38.220	36.420	36.440	33.861	81,542
2026-03-25	37.840	38.380	37.460	38.200	35.496	46,730
2026-03-24	37.500	37.880	36.940	37.700	35.032	33,185
2026-03-23	36.500	37.420	35.860	37.340	34.697	101,975
2026-03-20	36.700	37.020	36.200	36.520	33.935	69,267
2026-03-19	36.480	36.720	35.860	36.620	34.028	66,912
2026-03-18	36.680	36.680	35.880	36.180	33.619	32,699
2026-03-17	36.200	36.380	35.840	36.100	33.545	39,978
2026-03-16	36.020	36.400	35.820	36.080	33.527	38,466
2026-03-13	36.000	36.320	35.800	36.100	33.545	37,635
2026-03-12	36.000	36.220	35.820	36.000	33.452	55,187
2026-03-11	36.500	36.520	35.960	35.960	33.415	47,266
2026-03-10	36.560	36.780	36.020	36.180	33.619	49,719
2026-03-09	35.800	36.300	35.780	36.100	33.545	37,951
2026-03-06	36.700	37.860	36.300	36.320	33.750	61,700
2026-03-05	36.200	37.400	35.900	37.000	34.381	49,390
2026-03-04	36.140	36.820	36.000	36.200	33.638	53,991
2026-03-03	37.820	37.820	36.020	36.300	33.731	61,348
2026-03-02	37.000	37.780	36.400	37.200	34.567	49,833
2026-02-27	36.420	38.440	36.400	38.000	35.311	81,163
2026-02-26	36.800	37.080	36.080	36.380	33.805	37,556
2026-02-25	36.500	36.900	36.100	36.600	34.010	26,998
2026-02-24	37.000	37.000	35.500	36.320	33.750	103,478
2026-02-23	37.680	37.960	37.000	37.120	34.493	49,810
2026-02-20	38.380	38.380	37.500	37.820	35.143	37,769
2026-02-19	39.000	39.000	37.900	38.340	35.627	39,856
2026-02-18	39.120	39.500	38.400	38.800	36.054	39,708
2026-02-17	38.060	39.220	38.000	39.000	36.240	27,264
2026-02-16	38.780	39.080	37.800	38.580	35.850	54,425
2026-02-13	38.400	38.800	37.800	38.800	36.054	46,738
2026-02-12	39.280	39.280	38.300	38.440	35.720	38,363
2026-02-11	39.600	39.600	38.800	39.260	36.481	28,912
2026-02-10	40.000	40.100	39.600	39.600	36.797	26,884
2026-02-09	39.400	40.080	39.160	39.600	36.797	27,047
2026-02-06	39.800	40.000	38.440	39.160	36.389	68,986
2026-02-05	41.600	42.000	40.000	40.900	36.937	92,562
2026-02-04	42.000	42.040	40.980	41.600	37.569	78,135
2026-02-03	42.080	43.000	41.760	42.000	37.930	56,340

← NewerPage 3 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.