Text S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	59.600	59.600	57.700	58.100	48.378	58,060
2025-02-13	60.000	60.100	59.100	59.600	49.627	20,252
2025-02-12	60.000	60.800	58.800	59.900	49.877	66,896
2025-02-11	58.900	60.000	58.800	59.600	49.627	78,359
2025-02-10	57.600	58.800	57.600	58.800	48.961	40,163
2025-02-07	58.500	58.900	57.200	57.600	47.962	49,792
2025-02-06	57.900	59.000	57.500	58.300	48.545	54,872
2025-02-05	57.800	58.200	57.000	57.100	47.545	34,005
2025-02-04	57.000	58.300	56.900	58.000	48.295	44,244
2025-02-03	57.900	57.900	56.600	57.300	47.712	42,350
2025-01-31	59.100	59.500	57.600	58.000	48.295	40,988
2025-01-30	59.100	59.500	58.300	59.000	49.127	41,697
2025-01-29	59.500	60.300	58.600	58.600	48.794	62,756
2025-01-28	57.500	59.500	57.100	59.300	49.377	73,756
2025-01-27	57.000	57.800	55.800	57.500	47.878	68,712
2025-01-24	56.600	57.400	56.100	57.000	47.462	101,840
2025-01-23	55.400	56.500	54.800	56.500	47.046	52,647
2025-01-22	56.000	56.000	55.000	55.000	45.797	108,274
2025-01-21	55.500	56.100	54.700	55.600	46.296	62,785
2025-01-20	54.800	55.700	54.500	55.500	46.213	109,226
2025-01-17	53.800	55.300	53.200	54.500	45.380	117,187
2025-01-16	54.800	55.000	53.300	53.700	44.714	153,235
2025-01-15	56.300	56.500	54.100	54.800	45.630	119,221
2025-01-14	55.700	57.200	55.100	56.300	46.879	100,397
2025-01-13	56.400	57.600	54.900	55.100	45.880	81,436
2025-01-10	56.500	56.800	54.700	56.400	46.962	109,363
2025-01-09	56.500	57.600	55.600	56.500	47.046	95,409
2025-01-08	57.100	58.100	55.900	56.400	46.962	175,654
2025-01-07	60.800	63.700	57.100	57.100	47.545	458,208
2025-01-03	71.000	71.500	68.900	70.600	58.786	56,342
2025-01-02	65.800	71.200	65.800	70.800	58.953	76,818
2024-12-30	67.100	67.500	65.700	65.800	54.790	35,175
2024-12-27	65.700	67.500	65.200	66.800	55.622	47,465
2024-12-23	65.000	66.500	64.200	65.700	54.706	72,243
2024-12-20	67.600	67.800	64.900	65.800	53.407	107,313
2024-12-19	68.300	68.500	66.800	67.900	55.112	66,269
2024-12-18	67.000	68.700	67.000	68.300	55.436	48,612
2024-12-17	67.800	67.900	65.800	66.800	54.219	60,764
2024-12-16	68.400	69.000	66.900	67.900	55.112	40,873
2024-12-13	69.700	69.700	67.600	68.200	55.355	57,549
2024-12-12	68.800	69.500	66.800	69.500	56.410	72,801
2024-12-11	70.400	70.500	68.600	68.800	55.842	64,942
2024-12-10	66.500	70.500	66.500	70.200	56.979	95,659
2024-12-09	67.800	70.000	66.400	66.500	53.976	95,075
2024-12-06	67.300	67.800	66.400	67.400	54.706	64,571
2024-12-05	67.900	69.400	66.100	66.600	54.057	103,780
2024-12-04	65.300	67.900	64.900	67.400	54.706	81,545
2024-12-03	65.400	65.500	63.700	64.700	52.515	43,583
2024-12-02	62.800	65.600	62.500	64.500	52.352	133,362
2024-11-29	61.300	63.400	60.200	62.000	50.323	126,881
2024-11-28	59.900	62.400	59.200	60.500	49.106	163,781
2024-11-27	57.200	57.300	55.300	55.700	45.210	57,699
2024-11-26	57.800	58.700	56.700	57.200	46.427	92,487
2024-11-25	54.100	57.600	54.100	56.900	46.184	551,949
2024-11-22	54.600	54.600	52.500	54.100	43.911	78,896
2024-11-21	54.000	54.700	52.700	54.300	44.073	108,825
2024-11-20	54.500	55.600	53.400	53.800	43.667	84,909
2024-11-19	56.600	56.700	54.100	54.100	43.911	54,491
2024-11-18	56.000	57.000	54.700	56.600	45.940	50,028
2024-11-15	56.000	56.300	54.600	56.000	45.453	44,354

← NewerPage 8 of 21 · 1,254 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.