Gielda Praw Majatkowych Vindexus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	6.620	6.740	6.500	6.700	5.295	41,602
2022-03-29	6.760	6.760	6.700	6.700	5.295	5,367
2022-03-28	6.720	6.760	6.700	6.760	5.342	47,750
2022-03-25	6.760	6.780	6.760	6.780	5.358	735
2022-03-24	6.620	6.740	6.540	6.740	5.326	932
2022-03-23	6.740	6.780	6.560	6.560	5.184	105,442
2022-03-22	6.580	6.760	6.540	6.740	5.326	3,110
2022-03-21	6.560	6.780	6.560	6.760	5.342	1,620
2022-03-18	6.660	6.800	6.660	6.800	5.374	1,177
2022-03-17	6.780	6.780	6.700	6.780	5.358	1,465
2022-03-16	6.740	6.740	6.560	6.700	5.295	2,562
2022-03-15	6.460	6.800	6.440	6.740	5.326	3,958
2022-03-14	6.440	6.560	6.420	6.520	5.153	1,925
2022-03-11	6.440	6.600	6.420	6.580	5.200	6,267
2022-03-10	6.600	6.680	6.460	6.460	5.105	3,710
2022-03-09	6.360	6.580	6.360	6.580	5.200	3,464
2022-03-08	6.340	6.400	6.160	6.380	5.042	3,412
2022-03-07	6.400	6.400	6.100	6.320	4.995	19,758
2022-03-04	6.500	6.680	6.400	6.580	5.200	2,945
2022-03-03	6.600	6.940	6.440	6.700	5.295	14,031
2022-03-02	6.700	6.760	6.500	6.760	5.342	11,055
2022-03-01	6.700	6.900	6.600	6.780	5.358	5,458
2022-02-28	6.800	6.900	6.600	6.700	5.295	4,926
2022-02-25	6.420	6.820	6.420	6.820	5.390	4,198
2022-02-24	6.700	6.700	5.800	6.600	5.216	33,118
2022-02-23	6.820	7.100	6.760	7.100	5.611	10,903
2022-02-22	6.700	7.280	6.620	6.980	5.516	11,236
2022-02-21	7.000	7.000	6.700	6.720	5.311	12,498
2022-02-18	7.000	7.000	7.000	7.000	5.532	1,111
2022-02-17	7.100	7.240	6.900	7.000	5.532	10,732
2022-02-16	7.100	7.180	7.100	7.180	5.674	2,073
2022-02-15	7.100	7.260	7.000	7.100	5.611	5,769
2022-02-14	7.020	7.100	6.940	7.100	5.611	10,468
2022-02-11	7.220	7.280	7.120	7.280	5.753	8,291
2022-02-10	7.340	7.340	7.140	7.200	5.690	2,733
2022-02-09	7.140	7.340	7.100	7.280	5.753	1,631
2022-02-08	7.400	7.400	7.120	7.140	5.643	3,113
2022-02-07	7.280	7.280	7.240	7.280	5.753	2,319
2022-02-04	7.400	7.400	7.260	7.320	5.785	4,083
2022-02-03	7.580	7.580	7.400	7.500	5.927	3,813
2022-02-02	7.320	7.800	7.200	7.500	5.927	23,935
2022-02-01	7.200	7.280	7.000	7.240	5.722	9,256
2022-01-31	7.000	7.300	7.000	7.300	5.769	5,764
2022-01-28	7.000	7.000	6.860	7.000	5.532	2,355
2022-01-27	6.900	7.000	6.860	7.000	5.532	3,184
2022-01-26	6.900	7.000	6.860	7.000	5.532	5,836
2022-01-25	6.720	7.180	6.720	6.800	5.374	14,441
2022-01-24	7.300	7.300	6.620	6.820	5.390	25,083
2022-01-21	7.320	7.400	7.020	7.300	5.769	25,589
2022-01-20	7.460	7.460	7.320	7.400	5.848	6,358
2022-01-19	7.500	7.500	7.360	7.460	5.895	4,094
2022-01-18	7.620	7.620	7.500	7.500	5.927	4,524
2022-01-17	7.680	7.680	7.500	7.640	6.038	8,499
2022-01-14	7.520	7.680	7.520	7.680	6.069	2,521
2022-01-13	7.600	7.680	7.520	7.680	6.069	5,841
2022-01-12	7.660	7.700	7.600	7.700	6.085	4,651
2022-01-11	7.820	7.820	7.480	7.700	6.085	15,628
2022-01-10	7.920	7.920	7.660	7.780	6.148	18,852
2022-01-07	7.360	8.080	7.360	7.980	6.306	51,538
2022-01-05	7.340	7.400	7.280	7.360	5.816	6,255

← NewerPage 20 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.