Text S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	55.000	56.200	53.900	56.000	45.453	75,061
2024-11-13	55.400	55.400	53.800	54.500	44.236	73,327
2024-11-12	55.500	55.800	53.600	55.400	44.966	172,233
2024-11-08	57.200	57.800	55.400	55.500	45.047	84,693
2024-11-07	59.000	59.300	57.200	57.200	46.427	109,671
2024-11-06	58.700	60.600	58.400	59.300	48.132	31,306
2024-11-05	59.300	59.700	57.800	58.000	47.076	32,570
2024-11-04	59.500	61.200	59.000	59.100	47.969	68,653
2024-10-31	59.000	60.100	58.600	59.300	48.132	50,176
2024-10-30	60.000	60.400	59.100	59.300	48.132	19,456
2024-10-29	59.000	61.900	58.600	60.100	48.781	129,013
2024-10-28	59.200	60.000	58.600	59.000	47.888	26,829
2024-10-25	59.500	59.800	58.800	59.200	48.050	26,718
2024-10-24	59.000	59.800	58.600	59.200	48.050	34,739
2024-10-23	59.100	59.900	58.500	59.100	47.969	22,644
2024-10-22	60.900	60.900	58.400	58.400	47.401	44,454
2024-10-21	59.300	61.000	59.100	60.400	49.024	40,526
2024-10-18	58.300	59.600	58.300	58.900	47.807	28,140
2024-10-17	60.200	60.300	58.300	58.300	47.320	53,388
2024-10-16	58.500	61.300	58.300	59.900	48.619	549,821
2024-10-15	57.500	58.900	57.500	58.500	47.482	71,255
2024-10-14	58.200	58.200	57.400	57.400	46.589	66,297
2024-10-11	58.200	58.600	57.500	58.200	47.239	45,931
2024-10-10	59.200	59.600	58.000	58.200	47.239	43,605
2024-10-09	58.000	59.700	57.500	58.700	47.645	82,779
2024-10-08	60.900	60.900	58.200	58.500	47.482	70,617
2024-10-07	60.200	63.200	59.900	60.500	49.106	173,332
2024-10-04	59.800	60.200	56.500	59.300	48.132	219,909
2024-10-03	70.000	70.000	59.600	59.700	48.456	353,648
2024-10-02	72.900	73.100	70.500	70.900	57.547	25,073
2024-10-01	73.600	73.900	72.100	72.700	59.008	38,316
2024-09-30	74.000	75.000	73.000	73.500	59.657	45,467
2024-09-27	72.400	74.800	71.600	74.500	60.469	28,205
2024-09-26	70.000	72.800	69.700	71.700	58.196	36,871
2024-09-25	71.000	71.800	68.500	69.200	56.167	64,256
2024-09-24	71.800	72.800	71.200	71.300	57.871	23,408
2024-09-23	70.600	72.500	69.800	71.800	58.277	34,933
2024-09-20	72.000	72.800	70.300	70.500	57.222	51,564
2024-09-19	71.900	73.200	71.200	71.300	57.871	25,182
2024-09-18	74.200	74.200	70.900	71.200	57.790	117,397
2024-09-17	73.200	75.300	73.000	73.600	59.738	30,784
2024-09-16	74.400	74.400	73.000	73.100	59.332	21,758
2024-09-13	74.000	75.300	73.400	74.400	60.388	26,357
2024-09-12	74.900	75.000	73.500	73.500	59.657	25,180
2024-09-11	76.300	76.500	74.100	74.100	60.144	63,312
2024-09-10	75.700	77.600	75.700	76.300	61.930	39,878
2024-09-09	75.000	76.000	74.700	75.300	61.118	19,351
2024-09-06	76.800	76.800	74.800	74.800	60.712	25,912
2024-09-05	76.700	76.800	75.500	76.300	61.930	41,789
2024-09-04	75.900	76.700	74.600	76.500	62.092	41,173
2024-09-03	76.800	76.800	75.300	75.800	61.524	38,627
2024-09-02	77.900	77.900	76.400	76.600	62.173	36,255
2024-08-30	79.000	79.600	76.000	77.900	63.228	108,435
2024-08-29	79.900	80.400	79.000	79.500	64.527	22,834
2024-08-28	80.500	81.200	78.200	78.200	63.472	22,469
2024-08-27	80.500	83.200	80.500	82.400	64.641	34,470
2024-08-26	83.000	83.000	80.600	80.600	63.229	30,014
2024-08-23	84.300	84.300	81.800	82.700	64.876	18,254
2024-08-22	83.800	84.500	82.500	83.400	65.425	19,025
2024-08-21	84.500	84.500	82.100	82.700	64.876	16,761

← NewerPage 9 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.