Text S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	48.940	49.100	48.300	48.600	43.891	55,366
2025-10-30	49.400	49.500	48.700	48.800	44.071	49,826
2025-10-29	49.900	50.000	49.000	49.180	44.414	54,255
2025-10-28	49.800	50.200	49.740	49.900	45.065	56,580
2025-10-27	50.600	50.800	49.500	49.980	45.137	41,634
2025-10-24	50.150	50.900	50.150	50.400	45.516	16,472
2025-10-23	50.950	51.050	50.000	50.150	45.290	43,839
2025-10-22	50.750	51.100	50.550	50.800	45.877	11,824
2025-10-21	51.200	51.500	50.650	50.750	45.832	24,882
2025-10-20	51.000	51.500	50.500	51.000	46.058	30,481
2025-10-17	51.000	51.500	50.000	50.700	45.787	37,828
2025-10-16	52.750	52.750	50.650	50.700	45.787	44,842
2025-10-15	51.400	52.900	50.100	52.900	47.774	47,623
2025-10-14	51.000	51.000	49.500	50.000	45.155	80,026
2025-10-13	51.000	51.800	50.450	51.000	46.058	57,036
2025-10-10	52.000	52.100	51.150	51.500	46.510	57,160
2025-10-09	52.500	52.700	51.700	52.000	46.961	21,444
2025-10-08	51.950	53.000	51.600	52.000	46.961	56,871
2025-10-07	52.000	52.250	51.500	51.950	46.916	32,383
2025-10-06	52.000	52.700	51.450	51.550	46.555	42,253
2025-10-03	53.000	53.100	50.800	51.450	46.464	86,886
2025-10-02	52.900	53.800	52.900	53.050	47.909	41,595
2025-10-01	53.000	53.200	52.400	53.000	47.864	34,229
2025-09-30	52.750	53.150	52.150	53.100	47.955	43,125
2025-09-29	52.000	52.800	51.850	52.500	47.413	32,191
2025-09-26	52.450	52.750	51.600	52.000	46.961	31,714
2025-09-25	51.150	52.500	51.050	52.500	47.413	37,370
2025-09-24	51.350	51.500	50.500	51.100	46.148	50,472
2025-09-23	51.300	52.200	50.700	51.400	46.419	37,815
2025-09-22	53.000	53.000	51.200	51.400	46.419	51,734
2025-09-19	52.350	53.000	52.350	52.700	47.593	35,903
2025-09-18	52.000	52.600	51.950	52.300	47.232	28,129
2025-09-17	51.000	52.350	51.000	52.050	47.006	57,446
2025-09-16	53.650	54.150	53.250	53.600	45.796	88,505
2025-09-15	54.700	55.000	53.250	53.500	45.711	57,037
2025-09-12	53.750	55.000	53.450	54.200	46.309	57,677
2025-09-11	53.250	54.100	53.250	53.700	45.882	33,064
2025-09-10	53.300	53.650	52.300	53.200	45.454	43,976
2025-09-09	53.400	54.050	53.200	53.450	45.668	61,154
2025-09-08	51.950	53.700	51.950	53.100	45.369	45,218
2025-09-05	52.000	52.850	51.850	51.950	44.386	52,441
2025-09-04	52.000	52.500	51.600	52.250	44.643	62,478
2025-09-03	52.250	52.750	51.650	51.900	44.344	53,313
2025-09-02	52.700	53.800	51.800	52.200	44.600	38,393
2025-09-01	51.350	53.250	50.600	52.600	44.942	68,053
2025-08-29	53.600	54.000	50.000	51.300	43.831	318,375
2025-08-28	55.700	56.500	55.600	55.600	47.505	28,540
2025-08-27	56.000	56.400	55.100	55.400	47.334	56,572
2025-08-26	56.400	56.400	55.500	55.850	47.719	24,983
2025-08-25	55.850	56.800	55.600	56.350	48.146	38,368
2025-08-22	55.800	56.200	55.300	56.050	47.889	48,360
2025-08-21	55.600	56.300	55.150	55.900	47.761	54,483
2025-08-20	57.200	57.250	55.300	55.400	47.334	89,642
2025-08-19	56.750	57.100	56.300	56.550	48.317	39,384
2025-08-18	56.000	57.350	56.000	56.500	48.274	35,610
2025-08-14	56.250	56.300	55.300	55.950	47.804	63,849
2025-08-13	56.900	57.600	55.750	56.100	47.932	97,816
2025-08-12	56.900	57.200	56.250	56.900	48.616	42,126
2025-08-11	57.700	58.150	56.500	56.600	48.359	59,736
2025-08-08	57.600	57.600	56.400	57.500	49.128	35,486

← NewerPage 5 of 21 · 1,252 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.