Gielda Praw Majatkowych Vindexus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	14.900	14.900	14.800	14.800	14.800	157
2026-07-23	14.850	14.900	14.800	14.800	14.800	1,018
2026-07-22	14.600	14.900	14.550	14.900	14.900	1,470
2026-07-21	14.500	14.700	14.500	14.600	14.600	2,116
2026-07-20	14.950	14.950	14.300	14.700	14.700	5,149
2026-07-17	14.750	14.950	14.750	14.900	14.900	561
2026-07-16	14.750	14.750	14.550	14.750	14.750	203
2026-07-15	14.500	15.000	14.500	14.650	14.650	3,397
2026-07-14	14.800	14.800	14.500	14.500	14.500	1,657
2026-07-13	14.900	14.900	14.500	14.500	14.500	2,056
2026-07-10	14.450	15.500	14.450	14.700	14.700	11,762
2026-07-09	14.400	14.450	14.400	14.450	14.450	1,127
2026-07-08	14.500	14.500	14.150	14.400	14.400	1,173
2026-07-07	14.300	14.500	14.200	14.500	14.500	7,230
2026-07-06	14.500	14.550	14.500	14.500	14.500	3,787
2026-07-03	14.800	14.950	14.500	14.650	14.650	4,354
2026-07-02	15.100	15.150	14.950	15.100	15.100	5,276
2026-07-01	14.850	15.100	14.500	15.050	15.050	37,479
2026-06-30	14.800	14.950	14.500	14.850	14.850	1,476
2026-06-29	14.850	14.950	14.500	14.950	14.950	398
2026-06-26	15.000	15.000	14.600	14.950	14.450	1,687
2026-06-25	15.000	15.000	14.850	14.950	14.450	719
2026-06-24	14.850	15.200	14.800	15.000	14.498	38,274
2026-06-23	14.950	14.950	14.800	14.800	14.305	1,962
2026-06-22	14.650	15.000	14.550	14.950	14.450	10,970
2026-06-19	14.700	14.750	14.600	14.600	14.112	2,584
2026-06-18	14.650	14.650	14.500	14.500	14.015	3,316
2026-06-17	14.650	14.700	14.550	14.700	14.208	2,827
2026-06-16	14.600	14.750	14.200	14.450	13.967	5,795
2026-06-15	14.650	14.850	14.650	14.650	14.160	3,002
2026-06-12	14.500	14.800	14.500	14.800	14.305	2,465
2026-06-11	14.450	14.600	14.150	14.500	14.015	4,792
2026-06-10	14.700	14.700	14.500	14.500	14.015	2,085
2026-06-09	14.650	14.750	14.650	14.750	14.257	167
2026-06-08	14.700	14.950	14.550	14.850	14.353	3,538
2026-06-05	14.750	14.750	14.500	14.500	14.015	1,510
2026-06-03	14.700	14.800	14.650	14.650	14.160	2,839
2026-06-02	14.900	14.900	14.550	14.700	14.208	1,506
2026-06-01	14.400	15.100	14.300	14.700	14.208	12,423
2026-05-29	14.250	14.350	14.250	14.350	13.870	9,791
2026-05-28	14.200	14.450	14.200	14.350	13.870	3,374
2026-05-27	14.150	14.300	14.150	14.300	13.822	2,250
2026-05-26	14.150	14.250	14.150	14.150	13.677	2,850
2026-05-25	14.300	14.500	14.200	14.250	13.773	5,927
2026-05-22	13.900	14.400	13.900	14.100	13.628	11,112
2026-05-21	14.000	14.050	13.950	13.950	13.483	2,789
2026-05-20	14.000	14.000	13.950	14.000	13.532	1,461
2026-05-19	13.850	14.000	13.750	13.900	13.435	5,524
2026-05-18	14.050	14.050	13.900	13.900	13.435	3,421
2026-05-15	14.050	14.050	13.900	14.050	13.580	2,226
2026-05-14	13.850	14.050	13.850	14.050	13.580	4,735
2026-05-13	13.950	13.950	13.850	13.850	13.387	262
2026-05-12	13.900	13.900	13.900	13.900	13.435	658
2026-05-11	14.000	14.150	13.900	13.900	13.435	5,446
2026-05-08	13.750	14.100	13.750	14.100	13.628	3,742
2026-05-07	14.000	14.000	13.600	13.750	13.290	7,303
2026-05-06	13.850	14.000	13.850	14.000	13.532	4,858
2026-05-05	13.700	14.250	13.600	13.800	13.339	9,245
2026-05-04	13.900	14.000	13.550	13.600	13.145	9,421
2026-04-30	14.200	14.300	14.000	14.300	13.822	431

← NewerPage 2 of 3 · 128 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.