Gielda Praw Majatkowych Vindexus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	8.580	8.580	8.500	8.520	7.229	4,706
2024-05-23	8.600	8.800	8.360	8.580	7.280	21,752
2024-05-22	8.560	8.600	8.440	8.500	7.212	5,166
2024-05-21	8.900	8.900	8.520	8.620	7.314	8,089
2024-05-20	9.240	9.280	8.320	8.740	7.416	53,749
2024-05-17	9.400	9.400	9.100	9.240	7.840	5,523
2024-05-16	9.500	9.560	9.360	9.460	8.027	3,544
2024-05-15	9.380	9.560	9.240	9.400	7.976	3,110
2024-05-14	9.220	9.380	9.220	9.220	7.823	282
2024-05-13	9.580	9.580	9.220	9.220	7.823	1,467
2024-05-10	9.220	9.580	9.200	9.400	7.976	15,135
2024-05-09	9.380	9.840	9.160	9.180	7.789	5,617
2024-05-08	9.000	9.880	8.900	9.380	7.959	9,329
2024-05-07	8.940	9.200	8.840	8.980	7.620	21,836
2024-05-06	9.580	9.580	8.900	9.000	7.637	43,445
2024-05-02	9.220	9.600	9.020	9.560	8.112	15,243
2024-04-30	10.100	10.150	8.420	9.260	7.857	82,452
2024-04-29	10.900	11.100	9.820	10.250	8.697	40,608
2024-04-26	11.200	11.350	11.050	11.250	9.546	2,570
2024-04-25	11.200	11.250	11.200	11.250	9.546	720
2024-04-24	11.100	11.300	11.100	11.300	9.588	267
2024-04-23	11.350	11.350	11.100	11.300	9.588	1,503
2024-04-22	11.300	11.300	11.250	11.300	9.588	35
2024-04-19	11.050	11.400	11.000	11.350	9.631	7,237
2024-04-18	11.200	11.200	11.050	11.200	9.503	250
2024-04-17	11.150	11.250	11.050	11.200	9.503	3,395
2024-04-16	11.050	11.200	11.000	11.150	9.461	3,327
2024-04-15	11.300	11.300	11.000	11.150	9.461	6,886
2024-04-12	11.500	11.600	11.200	11.300	9.588	4,940
2024-04-11	11.400	11.500	11.400	11.450	9.715	1,563
2024-04-10	11.550	11.700	11.400	11.400	9.673	1,467
2024-04-09	11.750	11.900	11.500	11.650	9.885	3,317
2024-04-08	11.450	11.750	11.450	11.750	9.970	10,031
2024-04-05	11.500	11.500	11.250	11.450	9.715	2,392
2024-04-04	11.300	11.500	11.000	11.500	9.758	1,901
2024-04-03	11.200	11.350	10.900	11.300	9.588	13,370
2024-04-02	11.950	11.950	11.450	11.450	9.715	4,338
2024-03-28	11.800	12.000	11.700	12.000	10.182	5,763
2024-03-27	11.700	11.800	11.500	11.800	10.012	5,027
2024-03-26	11.400	11.700	11.350	11.700	9.928	4,571
2024-03-25	11.050	11.400	11.050	11.400	9.673	7,247
2024-03-22	11.150	11.300	11.050	11.250	9.546	2,445
2024-03-21	11.050	11.300	11.050	11.250	9.546	431
2024-03-20	11.000	11.300	11.000	11.300	9.588	4,183
2024-03-19	11.000	11.150	10.750	11.000	9.334	5,469
2024-03-18	11.200	11.250	10.650	11.000	9.334	10,495
2024-03-15	11.100	11.300	11.000	11.150	9.461	4,377
2024-03-14	11.250	11.250	11.000	11.100	9.418	2,121
2024-03-13	10.950	11.200	10.950	11.200	9.503	2,524
2024-03-12	10.650	10.950	10.450	10.900	9.249	13,152
2024-03-11	11.300	11.450	10.350	10.600	8.994	29,959
2024-03-08	11.500	11.500	11.200	11.300	9.588	8,746
2024-03-07	11.800	11.900	11.350	11.500	9.758	22,692
2024-03-06	11.900	12.000	11.800	11.950	10.140	3,708
2024-03-05	11.900	12.000	11.800	11.800	10.012	3,026
2024-03-04	12.000	12.350	11.700	12.000	10.182	18,169
2024-03-01	11.900	12.400	11.800	12.350	10.479	9,596
2024-02-29	12.000	12.000	11.850	12.000	10.182	5,655
2024-02-28	12.100	12.150	11.800	12.100	10.267	18,154
2024-02-27	12.150	12.150	11.900	12.100	10.267	2,953

← NewerPage 11 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.