Gielda Praw Majatkowych Vindexus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	6.300	6.400	6.300	6.320	5.185	3,948
2023-03-13	6.480	6.580	6.280	6.580	5.398	10,273
2023-03-10	6.400	6.580	6.360	6.580	5.398	1,620
2023-03-09	6.500	6.500	6.420	6.420	5.267	2,822
2023-03-08	6.440	6.440	6.440	6.440	5.284	240
2023-03-07	6.500	6.500	6.480	6.500	5.333	833
2023-03-06	6.440	6.560	6.420	6.440	5.284	4,738
2023-03-03	6.520	6.520	6.420	6.420	5.267	4,945
2023-03-02	6.640	6.720	6.520	6.520	5.349	10,599
2023-03-01	6.580	6.700	6.560	6.600	5.415	12,724
2023-02-28	6.600	6.700	6.520	6.560	5.382	8,250
2023-02-27	6.660	6.700	6.600	6.600	5.415	3,496
2023-02-24	6.680	6.680	6.560	6.560	5.382	1,005
2023-02-23	6.620	6.680	6.520	6.520	5.349	7,608
2023-02-22	6.520	6.520	6.520	6.520	5.349	1,043
2023-02-21	6.560	6.660	6.520	6.520	5.349	6,301
2023-02-20	6.660	6.700	6.560	6.560	5.382	1,048
2023-02-17	6.540	6.680	6.520	6.540	5.366	10,001
2023-02-16	6.560	6.680	6.520	6.640	5.448	6,285
2023-02-15	6.700	6.760	6.560	6.560	5.382	13,160
2023-02-14	6.740	6.740	6.600	6.700	5.497	5,282
2023-02-13	6.820	6.820	6.720	6.800	5.579	2,049
2023-02-10	7.040	7.040	6.720	6.820	5.595	5,727
2023-02-09	7.000	7.040	7.000	7.040	5.776	220
2023-02-08	7.000	7.140	6.960	7.020	5.759	5,105
2023-02-07	6.860	7.000	6.860	6.880	5.645	5,373
2023-02-06	6.780	7.180	6.720	6.860	5.628	32,013
2023-02-03	6.740	6.900	6.720	6.720	5.513	3,961
2023-02-02	6.600	6.800	6.600	6.720	5.513	6,564
2023-02-01	6.520	6.900	6.520	6.520	5.349	9,347
2023-01-31	6.660	6.700	6.500	6.500	5.333	3,725
2023-01-30	6.960	6.960	6.660	6.660	5.464	7,202
2023-01-27	6.960	7.000	6.820	6.840	5.612	9,356
2023-01-26	6.700	7.000	6.700	6.920	5.677	24,770
2023-01-25	6.720	6.900	6.600	6.700	5.497	29,918
2023-01-24	6.520	6.800	6.400	6.460	5.300	41,256
2023-01-23	6.300	6.500	6.120	6.400	5.251	18,405
2023-01-20	6.060	6.100	6.040	6.100	5.005	6,014
2023-01-19	6.100	6.120	6.040	6.040	4.955	1,799
2023-01-18	6.100	6.100	6.100	6.100	5.005	2,135
2023-01-17	6.120	6.120	6.020	6.100	5.005	2,232
2023-01-16	6.120	6.280	6.060	6.120	5.021	7,310
2023-01-13	6.100	6.140	6.100	6.100	5.005	3,432
2023-01-12	6.120	6.120	6.100	6.100	5.005	1,851
2023-01-11	6.160	6.160	6.100	6.100	5.005	5,892
2023-01-10	6.140	6.160	6.140	6.160	5.054	5,468
2023-01-09	6.160	6.200	6.120	6.160	5.054	4,871
2023-01-05	6.200	6.200	6.100	6.160	5.054	4,972
2023-01-04	6.160	6.200	6.120	6.200	5.087	5,978
2023-01-03	6.280	6.280	6.100	6.140	5.038	1,530
2023-01-02	6.160	6.300	6.100	6.100	5.005	2,480
2022-12-30	6.160	6.160	6.160	6.160	5.054	0
2022-12-29	6.100	6.160	6.080	6.160	5.054	374
2022-12-28	6.120	6.160	6.020	6.160	5.054	4,928
2022-12-27	6.120	6.120	6.060	6.120	5.021	1,767
2022-12-23	6.180	6.200	6.080	6.180	5.070	1,270
2022-12-22	6.120	6.180	6.120	6.180	5.070	298
2022-12-21	6.120	6.200	6.120	6.200	5.087	3,320
2022-12-20	6.060	6.140	6.060	6.140	5.038	193
2022-12-19	6.120	6.120	6.060	6.060	4.972	355

← NewerPage 16 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.