Gielda Praw Majatkowych Vindexus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	6.640	6.640	6.460	6.640	5.247	2,500
2022-06-27	6.640	6.640	6.440	6.640	5.247	1,909
2022-06-24	6.580	6.640	6.580	6.640	5.247	276
2022-06-23	6.580	6.580	6.460	6.580	5.200	2,152
2022-06-22	6.420	6.580	6.420	6.580	5.200	178
2022-06-21	6.560	6.580	6.500	6.560	5.184	1,567
2022-06-20	6.560	6.660	6.500	6.580	5.200	6,802
2022-06-17	6.620	6.680	6.500	6.680	5.279	2,139
2022-06-15	6.480	6.680	6.480	6.680	5.279	202
2022-06-14	6.560	6.660	6.400	6.660	5.263	1,795
2022-06-13	6.820	6.900	6.240	6.580	5.200	5,402
2022-06-10	6.840	6.960	6.840	6.840	5.405	1,798
2022-06-09	6.840	6.960	6.840	6.900	5.453	21,578
2022-06-08	6.860	6.960	6.840	6.900	5.453	2,895
2022-06-07	6.920	6.960	6.900	6.900	5.453	55,877
2022-06-06	6.900	6.980	6.860	6.920	5.469	1,530
2022-06-03	6.900	6.980	6.900	6.960	5.500	6,627
2022-06-02	6.920	6.960	6.920	6.920	5.469	3,092
2022-06-01	6.920	6.920	6.900	6.900	5.453	1,500
2022-05-31	7.020	7.020	6.720	6.960	5.500	5,314
2022-05-30	6.960	7.180	6.860	7.100	5.611	6,782
2022-05-27	6.880	6.960	6.880	6.960	5.500	899
2022-05-26	6.880	6.960	6.880	6.880	5.437	431
2022-05-25	6.860	7.000	6.860	6.980	5.516	335
2022-05-24	6.840	7.100	6.820	7.100	5.611	930
2022-05-23	6.900	6.960	6.820	6.960	5.500	2,203
2022-05-20	6.940	7.060	6.920	7.000	5.532	1,274
2022-05-19	7.000	7.000	6.820	6.940	5.485	1,180
2022-05-18	7.140	7.260	6.980	7.000	5.532	18,827
2022-05-17	7.060	7.160	6.960	7.160	5.658	6,793
2022-05-16	6.920	7.180	6.900	7.080	5.595	5,800
2022-05-13	7.100	7.100	6.920	6.920	5.469	4,620
2022-05-12	6.900	7.200	6.820	7.060	5.579	10,178
2022-05-11	6.920	7.200	6.820	7.000	5.532	21,100
2022-05-10	6.940	6.960	6.760	6.940	5.485	4,189
2022-05-09	7.040	7.200	6.760	6.960	5.500	8,991
2022-05-06	7.000	7.040	6.900	7.040	5.564	4,356
2022-05-05	7.160	7.200	7.080	7.200	5.690	6,456
2022-05-04	7.420	7.440	7.120	7.180	5.674	5,938
2022-05-02	7.340	7.420	7.120	7.420	5.864	26,347
2022-04-29	7.100	7.400	7.100	7.120	5.627	11,656
2022-04-28	6.820	7.100	6.820	7.100	5.611	5,304
2022-04-27	6.920	7.000	6.800	6.900	5.453	5,910
2022-04-26	7.260	7.260	7.000	7.100	5.611	4,175
2022-04-25	7.000	7.260	6.800	7.260	5.737	7,196
2022-04-22	7.120	7.140	7.000	7.100	5.611	3,206
2022-04-21	7.260	7.300	7.200	7.280	5.753	2,331
2022-04-20	6.980	7.260	6.980	7.120	5.627	5,970
2022-04-19	7.000	7.060	6.800	7.060	5.579	13,814
2022-04-14	6.980	7.000	6.860	6.980	5.516	555
2022-04-13	6.800	6.940	6.780	6.940	5.485	19,161
2022-04-12	6.760	6.800	6.760	6.800	5.374	13,838
2022-04-11	6.940	6.940	6.760	6.800	5.374	7,824
2022-04-08	6.800	6.900	6.740	6.900	5.453	5,699
2022-04-07	7.100	7.100	6.800	7.000	5.532	1,741
2022-04-06	7.140	7.140	6.960	7.080	5.595	2,879
2022-04-05	7.300	7.300	7.160	7.160	5.658	2,817
2022-04-04	7.100	7.260	7.100	7.260	5.737	11,504
2022-04-01	6.800	7.060	6.700	7.060	5.579	30,451
2022-03-31	6.700	6.800	6.700	6.760	5.342	11,885

← NewerPage 19 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.