Text S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	57.000	57.500	55.900	57.050	48.744	55,869
2025-08-06	56.900	57.100	55.150	56.650	48.402	141,674
2025-08-05	58.000	58.300	56.550	56.900	48.616	55,606
2025-08-04	57.350	57.650	56.450	57.200	48.872	40,530
2025-08-01	58.300	59.000	56.850	57.350	49.000	106,390
2025-07-31	60.450	61.950	58.150	58.300	49.812	87,154
2025-07-30	60.000	60.250	59.000	60.000	51.264	82,135
2025-07-29	61.000	61.700	59.250	59.750	51.051	122,994
2025-07-28	60.000	62.250	59.600	60.000	51.264	177,918
2025-07-25	58.000	58.500	57.600	58.300	49.812	17,354
2025-07-24	58.800	58.900	57.950	58.200	49.726	30,245
2025-07-23	59.000	59.600	58.350	58.800	50.239	30,793
2025-07-22	58.300	59.000	57.600	58.050	49.598	31,215
2025-07-21	58.500	59.850	58.250	59.350	49.419	77,472
2025-07-18	59.500	59.750	57.900	58.500	48.711	70,828
2025-07-17	59.650	60.750	59.350	59.500	49.544	109,399
2025-07-16	57.750	59.400	57.100	59.400	49.460	87,898
2025-07-15	55.850	57.700	55.850	57.450	47.837	102,792
2025-07-14	55.000	56.300	54.950	55.500	46.213	95,626
2025-07-11	55.500	55.500	54.250	55.000	45.797	64,303
2025-07-10	55.000	55.550	54.800	55.000	45.797	77,322
2025-07-09	55.250	55.950	54.750	55.000	45.797	64,466
2025-07-08	55.900	56.000	54.650	55.000	45.797	185,141
2025-07-07	57.000	58.800	55.600	55.900	46.546	85,351
2025-07-04	56.900	57.550	56.400	56.750	47.254	30,300
2025-07-03	58.250	58.350	56.400	56.400	46.962	79,403
2025-07-02	58.950	59.500	57.650	58.550	48.753	35,207
2025-07-01	59.150	59.500	58.250	58.850	49.003	89,805
2025-06-30	56.000	61.250	56.000	59.150	49.252	174,153
2025-06-27	55.500	55.800	54.800	55.650	46.338	26,014
2025-06-26	54.650	55.250	54.300	54.950	45.755	42,383
2025-06-25	54.500	54.850	54.000	54.350	45.256	31,650
2025-06-24	54.600	55.500	53.950	54.600	45.464	43,440
2025-06-23	54.500	54.650	53.750	54.300	45.214	21,253
2025-06-20	54.500	55.600	54.450	54.700	45.547	18,149
2025-06-18	54.250	54.950	53.800	54.250	45.172	28,905
2025-06-17	54.000	54.450	53.400	54.200	45.131	21,440
2025-06-16	54.050	54.350	52.850	53.400	44.464	53,379
2025-06-13	54.800	55.250	53.600	53.900	44.881	49,581
2025-06-12	57.000	58.500	54.000	54.550	45.422	111,495
2025-06-11	58.050	58.500	56.200	57.000	47.462	56,234
2025-06-10	55.100	58.150	55.100	58.050	48.336	40,771
2025-06-09	55.300	56.100	54.850	55.100	45.880	21,114
2025-06-06	55.400	56.400	54.900	54.900	45.713	59,699
2025-06-05	57.500	58.950	55.350	55.700	46.380	164,994
2025-06-04	54.500	57.100	54.500	57.000	47.462	53,194
2025-06-03	56.000	56.900	53.850	54.100	45.047	69,276
2025-06-02	53.500	55.950	52.600	55.800	46.463	64,807
2025-05-30	53.000	54.000	52.500	53.200	44.298	65,113
2025-05-29	56.000	56.050	52.850	53.000	44.131	56,301
2025-05-28	55.300	56.400	54.950	55.950	46.588	36,162
2025-05-27	55.300	56.250	55.150	55.250	46.005	49,495
2025-05-26	56.000	56.450	55.250	55.300	46.047	15,432
2025-05-23	55.700	56.050	54.300	55.300	46.047	24,301
2025-05-22	55.750	56.000	55.100	55.700	46.380	25,706
2025-05-21	56.500	56.600	55.600	56.000	46.629	18,284
2025-05-20	55.700	56.400	55.500	56.400	46.962	25,423
2025-05-19	56.950	56.950	55.050	55.650	46.338	35,513
2025-05-16	56.750	57.200	56.000	56.850	47.337	23,889
2025-05-15	58.350	58.350	56.350	56.450	47.004	30,676

← NewerPage 6 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.