Gielda Praw Majatkowych Vindexus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	6.120	6.120	6.000	6.060	4.972	2,720
2022-12-15	6.100	6.100	6.060	6.100	5.005	5,662
2022-12-14	6.100	6.160	6.100	6.160	5.054	3,407
2022-12-13	6.100	6.160	6.040	6.160	5.054	6,279
2022-12-12	6.200	6.200	6.100	6.140	5.038	2,054
2022-12-09	6.180	6.200	6.160	6.200	5.087	11,859
2022-12-08	6.160	6.200	6.120	6.180	5.070	32,600
2022-12-07	6.180	6.180	6.180	6.180	5.070	469
2022-12-06	6.160	6.200	6.080	6.100	5.005	6,664
2022-12-05	6.160	6.300	6.100	6.100	5.005	1,028
2022-12-02	6.100	6.100	6.100	6.100	5.005	2,800
2022-12-01	6.080	6.100	6.020	6.100	5.005	5,751
2022-11-30	6.080	6.100	6.000	6.080	4.988	11,239
2022-11-29	6.080	6.100	6.020	6.080	4.988	10,673
2022-11-28	6.140	6.140	6.000	6.100	5.005	39,411
2022-11-25	6.120	6.300	6.120	6.200	5.087	17,437
2022-11-24	6.160	6.200	6.000	6.140	5.038	10,320
2022-11-23	6.280	6.280	6.180	6.200	5.087	5,259
2022-11-22	6.480	6.480	6.280	6.280	5.152	4,854
2022-11-21	6.380	6.500	6.380	6.460	5.300	3,186
2022-11-18	6.200	6.260	6.200	6.260	5.136	2,581
2022-11-17	6.200	6.200	6.200	6.200	5.087	0
2022-11-16	6.260	6.260	6.200	6.200	5.087	685
2022-11-15	6.300	6.300	6.200	6.200	5.087	5,954
2022-11-14	6.260	6.260	6.200	6.260	5.136	28,394
2022-11-10	6.300	6.300	6.200	6.200	5.087	294
2022-11-09	6.360	6.360	6.260	6.300	5.169	5,642
2022-11-08	6.460	6.460	6.460	6.460	5.300	128
2022-11-07	6.500	6.500	6.420	6.420	5.267	520
2022-11-04	6.380	6.500	6.380	6.500	5.333	1,749
2022-11-03	6.480	6.480	6.480	6.480	5.316	596
2022-11-02	6.600	6.600	6.400	6.480	5.316	1,421
2022-10-31	6.140	6.680	6.140	6.680	5.481	4,595
2022-10-28	6.040	6.060	6.040	6.060	4.972	471
2022-10-27	6.020	6.060	6.000	6.060	4.972	948
2022-10-26	5.980	6.060	5.900	6.000	4.923	2,972
2022-10-25	6.000	6.000	6.000	6.000	4.923	34,546
2022-10-24	6.000	6.000	5.940	5.960	4.890	431
2022-10-21	6.100	6.100	6.000	6.000	4.923	3,416
2022-10-20	6.080	6.140	6.080	6.140	5.038	400
2022-10-19	6.200	6.200	6.080	6.080	4.988	528
2022-10-18	6.060	6.200	6.060	6.200	5.087	1,001
2022-10-17	6.080	6.080	6.080	6.080	4.988	500
2022-10-14	6.200	6.200	6.060	6.060	4.972	704
2022-10-13	6.200	6.200	6.100	6.100	5.005	394
2022-10-12	6.180	6.200	6.180	6.200	5.087	602
2022-10-11	6.080	6.100	6.020	6.020	4.939	1,421
2022-10-10	6.280	6.280	6.100	6.220	5.103	170
2022-10-07	6.180	6.200	6.060	6.200	5.087	866
2022-10-06	6.140	6.180	6.000	6.080	4.988	1,911
2022-10-05	6.140	6.220	6.040	6.060	4.972	4,971
2022-10-04	6.160	6.160	6.120	6.120	5.021	640
2022-10-03	6.240	6.240	6.240	6.240	5.120	455
2022-09-30	6.100	6.300	6.100	6.260	5.136	3,899
2022-09-29	6.120	6.120	6.100	6.100	5.005	1,250
2022-09-28	6.200	6.300	6.100	6.300	5.169	1,902
2022-09-27	6.120	6.380	6.120	6.380	5.234	4,101
2022-09-26	6.360	6.360	6.120	6.360	5.218	6,712
2022-09-23	6.240	6.500	6.240	6.400	5.251	8,975
2022-09-22	6.200	6.380	6.140	6.220	5.103	87,176

← NewerPage 17 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.