Gielda Praw Majatkowych Vindexus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	12.000	12.200	11.800	12.200	10.352	4,878
2024-02-23	12.400	12.400	11.800	12.200	10.352	10,403
2024-02-22	12.000	12.400	11.900	12.400	10.522	6,581
2024-02-21	11.900	12.500	11.900	12.300	10.437	9,049
2024-02-20	12.600	12.600	11.750	11.950	10.140	11,050
2024-02-19	12.100	12.800	12.000	12.500	10.606	20,201
2024-02-16	11.150	12.200	11.150	12.100	10.267	31,489
2024-02-15	11.250	11.350	11.050	11.150	9.461	5,926
2024-02-14	11.300	11.450	10.900	11.050	9.376	19,401
2024-02-13	12.100	12.100	11.100	11.400	9.673	14,674
2024-02-12	12.000	12.100	11.700	12.100	10.267	6,463
2024-02-09	11.950	12.150	11.700	12.150	10.309	3,118
2024-02-08	11.900	11.950	11.800	11.950	10.140	1,770
2024-02-07	11.900	11.950	11.600	11.900	10.097	7,689
2024-02-06	12.000	12.250	11.900	12.000	10.182	4,513
2024-02-05	11.800	12.200	11.600	12.200	10.352	13,277
2024-02-02	11.350	11.900	11.300	11.700	9.928	11,717
2024-02-01	12.000	12.100	10.950	11.500	9.758	50,500
2024-01-31	12.300	12.300	11.650	12.000	10.182	9,814
2024-01-30	12.600	12.600	12.050	12.300	10.437	8,040
2024-01-29	12.950	13.200	12.150	12.900	10.946	33,979
2024-01-26	12.900	13.000	12.600	13.000	11.031	134,088
2024-01-25	12.100	12.800	12.000	12.800	10.861	29,512
2024-01-24	11.800	12.250	11.600	12.250	10.394	34,035
2024-01-23	10.700	11.800	10.700	11.800	10.012	50,623
2024-01-22	10.400	10.750	10.350	10.700	9.079	8,837
2024-01-19	10.350	10.700	10.050	10.350	8.782	10,366
2024-01-18	10.500	10.600	10.300	10.500	8.909	5,532
2024-01-17	10.800	10.950	10.500	10.500	8.909	13,033
2024-01-16	10.900	11.000	10.650	10.800	9.164	3,989
2024-01-15	11.100	11.250	10.900	11.000	9.334	4,203
2024-01-12	11.200	11.300	10.650	11.300	9.588	12,311
2024-01-11	11.300	11.350	11.050	11.250	9.546	4,166
2024-01-10	11.250	11.350	10.500	11.300	9.588	23,735
2024-01-09	11.100	11.400	11.000	11.300	9.588	25,849
2024-01-08	10.850	11.100	10.550	11.100	9.418	13,872
2024-01-05	10.800	10.850	10.200	10.800	9.164	19,923
2024-01-04	10.550	10.900	10.500	10.800	9.164	40,138
2024-01-03	10.450	10.550	10.250	10.500	8.909	7,055
2024-01-02	10.600	11.100	10.050	10.300	8.740	52,476
2023-12-29	10.000	10.600	10.000	10.600	8.994	11,836
2023-12-28	10.300	10.850	10.000	10.200	8.655	16,231
2023-12-27	9.860	10.450	9.860	10.300	8.740	25,657
2023-12-22	9.840	9.860	9.720	9.860	8.366	2,687
2023-12-21	9.800	9.900	9.600	9.840	8.349	5,629
2023-12-20	9.660	9.840	9.500	9.600	8.146	13,455
2023-12-19	9.680	9.740	9.620	9.680	8.214	2,591
2023-12-18	9.720	9.900	9.640	9.780	8.298	11,275
2023-12-15	9.600	9.680	9.500	9.660	8.197	5,060
2023-12-14	9.680	9.720	9.600	9.700	8.231	6,820
2023-12-13	9.760	9.760	9.500	9.740	8.265	6,157
2023-12-12	9.600	9.960	9.600	9.760	8.281	4,967
2023-12-11	8.840	9.820	8.840	9.600	8.146	24,415
2023-12-08	8.900	9.140	8.780	9.000	7.637	8,132
2023-12-07	8.760	8.940	8.760	8.940	7.586	4,985
2023-12-06	8.860	8.860	8.700	8.780	7.450	5,349
2023-12-05	8.660	8.900	8.660	8.900	7.552	4,516
2023-12-04	8.820	8.820	8.600	8.720	7.399	4,682
2023-12-01	8.700	8.980	8.500	8.860	7.518	30,421
2023-11-30	8.960	9.100	8.640	8.900	7.552	13,323

← NewerPage 12 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.