Text S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.980	41.020	39.980	40.480	40.480	51,004
2026-10-15	39.900	39.980	39.200	39.980	39.980	96,576
2026-10-14	39.800	40.340	39.700	39.700	39.700	38,388
2026-10-13	39.920	40.380	39.660	39.720	39.720	28,568
2026-10-12	40.460	40.600	39.520	39.600	39.600	71,398
2026-10-09	38.720	40.500	38.700	40.000	40.000	57,889
2026-10-08	39.400	39.400	38.700	38.720	38.720	44,954
2026-10-07	39.200	39.860	38.500	39.100	39.100	111,767
2026-10-06	41.480	42.200	40.700	41.000	41.000	168,350
2026-10-05	41.280	41.720	41.260	41.480	41.480	93,654
2026-10-02	41.000	41.880	41.000	41.380	39.230	77,459
2026-10-01	40.880	41.200	40.840	40.960	38.832	54,089
2026-09-30	41.040	41.260	40.760	40.900	38.775	53,039
2026-09-29	41.440	41.540	40.800	41.040	38.908	36,504
2026-09-28	41.640	41.740	41.180	41.300	39.154	18,338
2026-09-25	41.800	41.800	41.060	41.120	38.984	28,000
2026-09-24	41.000	41.900	40.920	41.280	39.136	54,861
2026-09-23	41.000	41.640	40.440	40.760	38.643	55,599
2026-09-22	41.540	41.820	40.860	40.920	38.794	71,425
2026-09-21	41.000	42.000	41.000	41.500	39.344	82,005
2026-09-18	41.400	41.820	40.760	41.000	38.870	103,516
2026-09-17	41.000	41.400	40.940	41.000	38.870	50,848
2026-09-16	41.440	41.440	40.820	40.880	38.756	35,171
2026-09-15	41.080	41.260	40.840	41.000	38.870	26,453
2026-09-14	41.400	41.480	40.840	40.960	38.832	52,649
2026-09-11	41.540	41.960	41.400	41.480	39.325	40,533
2026-09-10	42.000	42.360	41.540	41.540	39.382	66,831
2026-09-09	41.800	42.180	41.600	42.000	39.818	46,177
2026-09-08	42.160	42.560	41.500	41.500	39.344	58,628
2026-09-07	41.180	42.460	41.160	42.160	39.970	72,012
2026-09-04	41.200	41.500	40.820	41.180	39.041	62,355
2026-09-03	41.100	41.880	40.800	41.200	39.060	49,281
2026-09-02	41.900	41.920	40.760	41.000	38.870	135,429
2026-09-01	42.600	43.180	40.700	41.900	39.723	246,644
2026-08-31	46.200	47.000	42.520	42.760	40.539	569,466
2026-08-28	49.160	49.440	48.320	48.960	46.417	37,211
2026-08-27	49.500	49.780	48.600	49.160	46.606	78,669
2026-08-26	49.780	50.300	49.400	49.500	46.928	46,007
2026-08-25	49.480	49.600	48.400	49.420	46.853	70,555
2026-08-24	50.150	50.400	49.140	49.600	47.023	41,332
2026-08-21	49.980	50.000	49.460	50.000	47.402	28,102
2026-08-20	49.880	50.450	49.420	50.000	47.402	49,892
2026-08-19	50.550	50.550	48.600	49.880	47.289	90,897
2026-08-18	52.450	52.600	49.420	50.500	47.877	128,827
2026-08-17	53.800	54.200	52.300	52.600	49.867	52,460
2026-08-14	53.800	54.450	53.600	53.800	51.005	39,515
2026-08-13	54.800	54.800	53.250	53.850	51.052	47,052
2026-08-12	52.600	54.800	51.850	54.800	51.953	292,226
2026-08-11	52.000	53.500	51.750	52.550	49.820	126,110
2026-08-10	52.300	52.300	51.550	51.850	49.156	54,050
2026-08-07	51.800	52.400	51.400	52.400	49.678	31,343
2026-08-06	52.000	52.400	50.950	51.800	49.109	47,517
2026-08-05	51.900	52.400	51.650	52.150	49.441	53,429
2026-08-04	50.650	51.950	50.400	51.900	49.204	50,749
2026-08-03	51.750	51.750	49.860	50.650	48.019	58,936
2026-07-31	50.750	51.400	50.700	51.400	48.730	32,073
2026-07-30	51.350	52.000	50.300	50.750	48.114	60,968
2026-07-29	51.100	52.650	50.700	52.100	49.393	125,764
2026-07-28	49.740	51.200	49.500	50.800	48.161	61,507
2026-07-27	47.600	49.760	47.600	49.460	46.891	49,315

Page 1 of 2 · 65 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.