Gielda Praw Majatkowych Vindexus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	7.100	7.100	7.000	7.000	5.743	9,396
2023-06-12	7.160	7.240	7.100	7.100	5.825	6,080
2023-06-09	7.240	7.240	7.060	7.160	5.874	2,709
2023-06-07	7.120	7.220	6.920	7.220	5.924	4,112
2023-06-06	7.300	7.360	7.100	7.320	6.006	5,598
2023-06-05	7.400	7.400	7.240	7.240	5.940	8,591
2023-06-02	7.160	7.400	7.160	7.400	6.071	12,954
2023-06-01	7.000	7.180	7.000	7.180	5.891	3,437
2023-05-31	7.420	7.420	6.900	7.100	5.825	25,040
2023-05-30	7.480	7.560	7.420	7.520	6.170	6,438
2023-05-29	7.360	7.500	7.300	7.500	6.153	9,530
2023-05-26	7.200	7.360	7.160	7.360	6.038	6,690
2023-05-25	7.280	7.300	7.160	7.200	5.907	9,031
2023-05-24	7.280	7.280	7.160	7.240	5.940	2,493
2023-05-23	7.300	7.360	7.160	7.240	5.940	8,311
2023-05-22	6.980	7.380	6.980	7.300	5.989	20,424
2023-05-19	6.980	7.000	6.900	7.000	5.743	3,439
2023-05-18	6.900	7.000	6.900	6.920	5.677	4,795
2023-05-17	6.940	6.940	6.900	6.900	5.661	2,463
2023-05-16	6.940	7.000	6.940	7.000	5.743	6,394
2023-05-15	6.900	6.920	6.820	6.820	5.595	3,556
2023-05-12	6.900	7.000	6.860	6.860	5.628	7,822
2023-05-11	6.920	6.980	6.820	6.820	5.595	4,398
2023-05-10	6.860	6.980	6.820	6.980	5.727	10,485
2023-05-09	6.820	7.080	6.820	7.080	5.809	7,502
2023-05-08	6.860	6.860	6.800	6.800	5.579	3,353
2023-05-05	7.000	7.000	6.840	6.840	5.612	2,936
2023-05-04	7.100	7.100	6.860	7.000	5.743	14,962
2023-05-02	6.820	7.200	6.820	7.000	5.743	16,699
2023-04-28	6.640	6.820	6.640	6.800	5.579	6,792
2023-04-27	6.620	6.640	6.400	6.640	5.448	8,442
2023-04-26	6.500	6.640	6.300	6.640	5.448	8,968
2023-04-25	6.600	6.640	6.220	6.440	5.284	5,843
2023-04-24	6.740	6.740	6.660	6.660	5.464	4,855
2023-04-21	6.800	6.800	6.740	6.740	5.530	155
2023-04-20	6.800	6.800	6.740	6.740	5.530	2,298
2023-04-19	6.780	6.800	6.760	6.760	5.546	785
2023-04-18	6.800	6.820	6.800	6.800	5.579	3,829
2023-04-17	6.540	6.800	6.540	6.800	5.579	7,341
2023-04-14	6.700	6.700	6.500	6.700	5.497	1,506
2023-04-13	6.560	6.700	6.560	6.560	5.382	1,601
2023-04-12	6.680	6.760	6.540	6.760	5.546	2,109
2023-04-11	6.500	6.680	6.340	6.680	5.481	4,935
2023-04-06	6.480	6.500	6.340	6.500	5.333	364
2023-04-05	6.480	6.480	6.320	6.320	5.185	407
2023-04-04	6.440	6.500	6.300	6.340	5.202	2,408
2023-04-03	6.380	6.460	6.340	6.440	5.284	5,627
2023-03-31	6.460	6.460	6.340	6.360	5.218	2,184
2023-03-30	6.400	6.500	6.360	6.480	5.316	1,993
2023-03-29	6.340	6.460	6.040	6.340	5.202	35,952
2023-03-28	6.480	6.500	6.340	6.340	5.202	4,699
2023-03-27	6.500	6.500	6.340	6.340	5.202	5,302
2023-03-24	6.340	6.340	6.320	6.320	5.185	612
2023-03-23	6.480	6.480	6.480	6.480	5.316	61
2023-03-22	6.480	6.480	6.480	6.480	5.316	3
2023-03-21	6.440	6.600	6.300	6.500	5.333	7,910
2023-03-20	6.300	6.340	6.300	6.340	5.202	286
2023-03-17	6.300	6.300	6.300	6.300	5.169	1,508
2023-03-16	6.300	6.580	6.200	6.200	5.087	4,034
2023-03-15	6.580	6.580	6.200	6.300	5.169	4,145

← NewerPage 15 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.