Gielda Praw Majatkowych Vindexus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	9.920	9.920	9.600	9.800	8.658	3,429
2024-08-19	9.960	9.960	9.800	9.920	8.764	1,684
2024-08-16	10.200	10.250	9.760	9.760	8.623	12,651
2024-08-14	10.150	10.400	9.720	10.000	8.835	10,096
2024-08-13	10.200	10.400	10.000	10.150	8.968	5,197
2024-08-12	10.200	10.200	9.960	10.050	8.879	3,784
2024-08-09	10.400	10.400	9.940	10.200	9.012	2,497
2024-08-08	10.000	10.400	9.880	10.300	9.100	1,961
2024-08-07	9.980	10.500	9.900	9.940	8.782	5,144
2024-08-06	9.800	10.000	9.800	9.880	8.729	9,528
2024-08-05	10.200	10.500	9.600	9.860	8.711	53,028
2024-08-02	10.300	10.500	10.300	10.500	9.277	5,004
2024-08-01	10.900	10.950	10.300	10.450	9.233	15,893
2024-07-31	10.700	11.000	10.700	10.800	9.542	3,892
2024-07-30	10.950	11.450	10.800	10.800	9.542	34,935
2024-07-29	10.950	10.950	10.700	10.900	9.630	37,212
2024-07-26	10.650	10.650	10.300	10.600	9.365	5,122
2024-07-25	10.900	10.900	10.350	10.500	9.277	15,831
2024-07-24	10.600	10.950	10.600	10.800	9.542	3,640
2024-07-23	10.900	11.000	10.550	10.550	9.321	14,207
2024-07-22	11.350	11.350	10.750	11.100	9.807	21,357
2024-07-19	11.800	11.900	11.100	11.350	10.028	12,913
2024-07-18	10.900	11.950	10.600	11.800	10.425	24,965
2024-07-17	11.450	11.750	10.600	11.000	9.719	27,024
2024-07-16	11.150	11.700	11.000	11.200	9.895	60,970
2024-07-15	10.300	11.050	10.300	11.000	9.719	72,158
2024-07-12	9.500	9.580	9.400	9.580	8.464	1,472
2024-07-11	9.380	9.540	9.380	9.500	8.393	2,453
2024-07-10	9.260	9.380	9.240	9.380	8.287	843
2024-07-09	9.200	9.300	9.020	9.240	8.164	8,751
2024-07-08	9.340	9.380	9.200	9.200	8.128	2,817
2024-07-05	9.360	9.380	9.220	9.340	8.252	1,618
2024-07-04	9.280	9.400	9.200	9.380	8.287	5,678
2024-07-03	9.500	9.560	9.400	9.400	8.305	1,688
2024-07-02	9.540	9.540	9.260	9.540	8.429	1,239
2024-07-01	9.700	9.940	9.460	9.560	8.446	8,113
2024-06-28	9.820	10.400	9.680	10.100	8.570	7,860
2024-06-27	9.780	9.820	9.680	9.800	8.315	1,193
2024-06-26	9.800	9.880	9.800	9.800	8.315	724
2024-06-25	9.740	9.860	9.580	9.600	8.146	2,332
2024-06-24	9.700	9.820	9.700	9.720	8.248	2,335
2024-06-21	9.820	9.840	9.800	9.820	8.332	1,027
2024-06-20	9.720	9.860	9.520	9.540	8.095	4,076
2024-06-19	9.880	9.940	9.500	9.560	8.112	10,583
2024-06-18	9.780	9.880	9.720	9.800	8.315	10,992
2024-06-17	8.820	9.780	8.820	9.760	8.281	22,914
2024-06-14	8.620	8.820	8.620	8.820	7.484	1,657
2024-06-13	8.800	8.800	8.640	8.640	7.331	2,107
2024-06-12	8.840	8.880	8.740	8.740	7.416	1,505
2024-06-11	8.940	8.940	8.820	8.820	7.484	2,933
2024-06-10	8.900	8.960	8.860	8.860	7.518	1,522
2024-06-07	8.940	8.940	8.800	8.900	7.552	1,039
2024-06-06	8.920	9.000	8.920	9.000	7.637	2,342
2024-06-05	8.940	9.000	8.900	8.920	7.569	1,166
2024-06-04	8.920	9.000	8.720	8.760	7.433	3,062
2024-06-03	9.000	9.000	8.980	8.980	7.620	585
2024-05-31	8.700	9.380	8.700	9.000	7.637	25,455
2024-05-29	8.500	8.540	8.300	8.420	7.144	8,069
2024-05-28	8.440	8.560	8.320	8.340	7.077	3,240
2024-05-27	8.460	8.560	8.320	8.320	7.060	4,865

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.5000 PLN
2026-01-12	0.3000 PLN
2025-12-22	0.3000 PLN
2025-06-03	0.5000 PLN
2024-07-01	0.4000 PLN
2023-09-01	0.2700 PLN
2022-07-11	0.2500 PLN
2021-07-09	0.1000 PLN
2020-07-10	0.1000 PLN
2019-07-08	0.3000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.