Gielda Praw Majatkowych Vindexus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	9.000	9.000	8.840	8.900	7.552	13,058
2023-09-05	8.800	9.340	8.780	9.000	7.637	44,350
2023-09-04	8.660	8.880	8.560	8.860	7.518	40,600
2023-09-01	7.960	8.260	7.960	8.100	6.873	5,796
2023-08-31	8.140	8.220	8.080	8.160	6.695	4,707
2023-08-30	7.860	8.140	7.820	8.140	6.678	8,687
2023-08-29	7.860	8.060	7.860	7.900	6.481	3,675
2023-08-28	7.980	7.980	7.860	7.880	6.465	2,129
2023-08-25	7.980	8.000	7.980	7.980	6.547	1,312
2023-08-24	7.900	8.000	7.820	7.980	6.547	5,682
2023-08-23	8.100	8.100	7.860	8.000	6.564	6,343
2023-08-22	7.980	8.160	7.980	8.140	6.678	9,307
2023-08-21	7.720	8.120	7.700	7.980	6.547	12,034
2023-08-18	7.900	7.900	7.700	7.860	6.449	4,960
2023-08-17	8.160	8.160	7.900	7.980	6.547	2,326
2023-08-16	8.140	8.200	8.000	8.000	6.564	35,515
2023-08-14	7.340	8.200	7.340	8.100	6.646	47,223
2023-08-11	7.200	7.340	7.100	7.340	6.022	6,169
2023-08-10	7.100	7.300	7.060	7.300	5.989	8,489
2023-08-09	7.120	7.180	7.120	7.160	5.874	581
2023-08-08	7.200	7.200	7.140	7.180	5.891	1,663
2023-08-07	7.380	7.380	7.100	7.200	5.907	17,217
2023-08-04	7.340	7.380	7.280	7.380	6.055	4,549
2023-08-03	7.400	7.400	7.300	7.300	5.989	8,387
2023-08-02	7.400	7.420	7.360	7.360	6.038	4,478
2023-08-01	7.340	7.440	7.320	7.420	6.088	3,313
2023-07-31	7.480	7.480	7.340	7.340	6.022	1,547
2023-07-28	7.380	7.480	7.340	7.480	6.137	1,554
2023-07-27	7.500	7.500	7.400	7.400	6.071	5,041
2023-07-26	7.640	7.680	7.460	7.640	6.268	12,524
2023-07-25	7.500	7.700	7.500	7.680	6.301	6,888
2023-07-24	7.600	7.600	7.400	7.500	6.153	14,035
2023-07-21	7.460	7.800	7.460	7.460	6.120	16,780
2023-07-20	7.400	7.500	7.400	7.500	6.153	2,425
2023-07-19	7.400	7.560	7.300	7.380	6.055	13,559
2023-07-18	7.300	7.300	7.300	7.300	5.989	2,336
2023-07-17	7.300	7.400	7.300	7.300	5.989	2,502
2023-07-14	7.240	7.400	7.240	7.400	6.071	7,300
2023-07-13	7.240	7.460	7.200	7.220	5.924	7,716
2023-07-12	7.280	7.280	7.240	7.280	5.973	1,090
2023-07-11	7.300	7.380	7.240	7.280	5.973	3,688
2023-07-10	7.240	7.260	7.240	7.260	5.956	450
2023-07-07	7.240	7.340	7.240	7.240	5.940	406
2023-07-06	7.280	7.360	7.240	7.240	5.940	1,520
2023-07-05	7.440	7.500	7.320	7.320	6.006	6,701
2023-07-04	7.320	7.460	7.320	7.320	6.006	1,226
2023-07-03	7.300	7.320	7.260	7.320	6.006	1,345
2023-06-30	7.200	7.240	7.200	7.240	5.940	3,115
2023-06-29	7.200	7.200	7.200	7.200	5.907	500
2023-06-28	7.280	7.280	7.200	7.240	5.940	5,010
2023-06-27	7.300	7.380	7.200	7.200	5.907	3,252
2023-06-26	7.480	7.480	7.380	7.380	6.055	420
2023-06-23	7.480	7.480	7.400	7.400	6.071	296
2023-06-22	7.480	7.580	7.380	7.460	6.120	7,964
2023-06-21	7.300	7.660	7.300	7.400	6.071	11,958
2023-06-20	7.200	7.420	7.200	7.300	5.989	11,175
2023-06-19	7.280	7.360	7.180	7.300	5.989	16,306
2023-06-16	7.300	7.340	7.040	7.280	5.973	33,992
2023-06-15	7.380	7.860	7.380	7.560	6.203	54,979
2023-06-14	6.980	7.200	6.920	7.200	5.907	7,310

← NewerPage 14 of 21 · 1,255 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.