Text S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	42.300	42.360	41.120	42.080	38.002	62,523
2026-01-30	42.840	43.000	41.680	42.360	38.255	78,965
2026-01-29	44.440	44.440	42.540	42.900	38.743	54,741
2026-01-28	43.580	44.340	43.580	44.340	40.043	46,097
2026-01-27	43.480	43.960	42.800	43.900	39.646	28,750
2026-01-26	44.000	44.260	43.000	43.420	39.213	57,821
2026-01-23	43.240	44.100	43.000	43.860	39.610	71,720
2026-01-22	42.680	43.140	42.580	42.900	38.743	45,335
2026-01-21	42.100	42.600	41.780	42.600	38.472	33,441
2026-01-20	42.400	42.720	41.520	42.260	38.165	39,896
2026-01-19	41.900	42.500	41.240	42.460	38.346	42,397
2026-01-16	42.480	42.480	41.600	41.960	37.894	80,480
2026-01-15	42.380	42.640	41.600	42.240	38.147	52,354
2026-01-14	42.400	42.620	41.360	41.960	37.894	79,654
2026-01-13	42.640	43.080	42.020	42.400	38.291	69,100
2026-01-12	40.600	43.020	40.280	42.200	38.111	151,342
2026-01-09	40.400	40.480	39.800	40.100	36.214	57,011
2026-01-08	41.000	41.200	39.840	40.000	36.124	72,377
2026-01-07	40.500	41.000	39.760	40.680	36.738	67,355
2026-01-05	41.060	41.060	39.480	40.200	36.305	132,314
2026-01-02	39.900	41.360	39.660	41.200	37.208	109,841
2025-12-30	40.500	40.860	39.620	39.900	36.034	97,443
2025-12-29	39.080	41.000	38.880	40.360	36.449	150,119
2025-12-23	38.000	39.200	37.620	39.060	35.275	169,631
2025-12-22	37.700	38.180	37.120	38.000	34.318	211,298
2025-12-19	37.300	38.160	37.300	37.700	34.047	146,075
2025-12-18	37.200	37.800	37.200	37.300	33.686	80,374
2025-12-17	37.320	37.500	36.800	37.200	33.595	142,678
2025-12-16	38.500	38.580	37.300	37.300	33.686	138,089
2025-12-15	39.500	39.900	38.320	38.500	34.769	115,543
2025-12-12	39.000	39.820	38.800	39.400	35.582	61,645
2025-12-11	38.400	39.160	38.100	39.000	35.221	76,913
2025-12-10	38.460	38.960	38.100	38.360	34.643	106,658
2025-12-09	38.200	38.580	38.100	38.360	34.643	151,097
2025-12-08	40.020	40.260	38.040	38.200	34.498	224,175
2025-12-05	40.140	40.580	39.900	40.020	36.142	88,325
2025-12-04	41.220	41.300	40.000	40.140	36.250	82,740
2025-12-03	42.200	42.200	40.580	41.380	37.370	55,901
2025-12-02	40.400	41.880	40.100	41.820	37.768	91,253
2025-12-01	42.000	42.180	40.120	40.300	36.395	168,326
2025-11-28	42.700	42.820	40.820	42.000	37.930	250,367
2025-11-27	43.000	44.000	41.800	42.700	38.562	229,105
2025-11-26	46.800	46.800	45.240	46.600	42.084	41,255
2025-11-25	45.460	46.800	45.460	46.800	42.265	90,021
2025-11-24	44.600	45.580	44.260	45.400	41.001	39,705
2025-11-21	44.960	45.200	44.020	44.480	40.170	72,793
2025-11-20	45.100	45.660	44.840	45.000	40.639	48,022
2025-11-19	45.100	45.580	44.680	45.100	40.730	143,185
2025-11-18	46.400	46.700	45.100	45.100	40.730	115,028
2025-11-17	47.760	48.000	46.300	46.720	42.193	64,478
2025-11-14	48.260	48.380	47.520	47.760	43.132	37,298
2025-11-13	48.000	48.360	47.900	47.900	43.258	30,710
2025-11-12	48.120	48.400	47.700	47.800	43.168	42,956
2025-11-10	47.700	48.460	47.560	48.120	43.457	33,112
2025-11-07	48.380	48.440	47.100	47.700	43.078	69,451
2025-11-06	48.320	48.460	48.020	48.220	43.547	67,085
2025-11-05	48.400	48.560	48.180	48.260	43.584	47,753
2025-11-04	50.000	50.400	48.300	48.400	43.710	76,864
2025-11-03	48.800	49.400	48.000	48.900	44.162	63,853
2025-10-31	48.940	49.100	48.300	48.600	43.891	55,366

← NewerPage 4 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.