Gielda Praw Majatkowych Vindexus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	8.960	9.100	8.640	8.900	7.552	13,323
2023-11-29	8.500	8.860	8.500	8.860	7.518	70,979
2023-11-28	8.480	8.580	8.420	8.580	7.280	1,169
2023-11-27	8.540	8.540	8.540	8.540	7.246	114
2023-11-24	8.480	8.560	8.400	8.560	7.263	1,387
2023-11-23	8.500	8.500	8.420	8.420	7.144	1,259
2023-11-22	8.600	8.740	8.400	8.420	7.144	2,414
2023-11-21	8.760	8.760	8.720	8.720	7.399	1,599
2023-11-20	8.540	8.760	8.500	8.760	7.433	2,847
2023-11-17	8.460	8.600	8.300	8.420	7.144	4,564
2023-11-16	8.600	8.680	8.420	8.600	7.297	2,009
2023-11-15	8.600	8.680	8.400	8.620	7.314	3,959
2023-11-14	8.360	8.780	8.360	8.660	7.348	14,591
2023-11-13	8.140	8.380	8.140	8.360	7.094	2,013
2023-11-10	8.180	8.180	8.020	8.120	6.890	1,395
2023-11-09	8.160	8.180	8.100	8.180	6.941	213
2023-11-08	8.180	8.180	8.040	8.060	6.839	2,961
2023-11-07	8.340	8.380	8.080	8.080	6.856	2,773
2023-11-06	8.320	8.320	8.060	8.300	7.043	9,764
2023-11-03	8.360	8.480	8.260	8.360	7.094	1,584
2023-11-02	8.380	8.500	8.380	8.440	7.161	585
2023-10-31	8.500	8.500	8.200	8.420	7.144	1,159
2023-10-30	8.560	8.580	8.400	8.400	7.128	5,667
2023-10-27	8.480	8.580	8.480	8.560	7.263	1,384
2023-10-26	8.480	8.480	8.320	8.480	7.195	2,511
2023-10-25	8.500	8.500	8.400	8.400	7.128	7,778
2023-10-24	8.560	8.560	8.360	8.480	7.195	4,842
2023-10-23	8.400	8.560	8.200	8.560	7.263	9,840
2023-10-20	8.360	8.400	8.260	8.400	7.128	276
2023-10-19	8.660	8.660	8.200	8.400	7.128	6,219
2023-10-18	8.860	8.900	8.600	8.660	7.348	3,194
2023-10-17	8.800	8.900	8.600	8.860	7.518	5,413
2023-10-16	8.960	8.980	8.820	8.960	7.603	2,647
2023-10-13	8.900	8.960	8.780	8.900	7.552	715
2023-10-12	9.060	9.080	8.780	8.980	7.620	2,892
2023-10-11	8.860	9.080	8.860	9.080	7.704	667
2023-10-10	8.800	9.100	8.800	9.080	7.704	7,230
2023-10-09	8.400	8.740	8.400	8.740	7.416	7,484
2023-10-06	8.440	8.580	8.000	8.580	7.280	9,260
2023-10-05	8.540	8.640	8.460	8.460	7.178	2,113
2023-10-04	8.800	8.800	8.440	8.680	7.365	16,607
2023-10-03	8.900	8.900	8.600	8.660	7.348	15,014
2023-10-02	9.000	9.000	8.900	8.900	7.552	1,901
2023-09-29	8.980	9.180	8.980	9.180	7.789	1,155
2023-09-28	8.840	9.200	8.840	8.900	7.552	6,871
2023-09-27	8.660	9.200	8.660	9.180	7.789	10,838
2023-09-26	8.460	8.740	8.460	8.680	7.365	11,246
2023-09-25	8.620	8.620	8.340	8.400	7.128	4,747
2023-09-22	8.600	8.660	8.460	8.640	7.331	1,446
2023-09-21	8.380	8.600	8.360	8.600	7.297	4,907
2023-09-20	8.300	8.400	8.300	8.380	7.111	810
2023-09-19	8.220	8.280	8.220	8.280	7.026	2,460
2023-09-18	8.240	8.400	8.180	8.260	7.009	5,680
2023-09-15	8.560	8.560	8.020	8.180	6.941	14,449
2023-09-14	8.480	8.580	8.460	8.560	7.263	2,415
2023-09-13	8.600	8.640	8.300	8.480	7.195	32,651
2023-09-12	8.400	8.660	8.400	8.660	7.348	8,380
2023-09-11	8.620	8.620	8.400	8.520	7.229	13,588
2023-09-08	8.680	8.700	8.480	8.640	7.331	10,636
2023-09-07	8.980	8.980	8.660	8.800	7.467	8,329

← NewerPage 13 of 21 · 1,251 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.