Gielda Praw Majatkowych Vindexus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	7.200	7.440	7.200	7.440	5.880	18,281
2022-01-03	6.900	7.060	6.900	7.060	5.579	12,182
2021-12-30	6.900	6.920	6.800	6.920	5.469	2,668
2021-12-29	6.520	7.000	6.520	6.960	5.500	3,866
2021-12-28	6.600	6.800	6.500	6.500	5.137	34,878
2021-12-27	6.540	6.940	6.500	6.700	5.295	13,887
2021-12-23	6.800	6.800	6.500	6.580	5.200	37,116
2021-12-22	6.700	6.880	6.560	6.880	5.437	10,688
2021-12-21	6.660	6.700	6.660	6.660	5.263	731
2021-12-20	6.740	6.800	6.600	6.660	5.263	13,727
2021-12-17	6.920	6.920	6.700	6.900	5.453	12,532
2021-12-16	6.880	7.420	6.880	7.060	5.579	8,368
2021-12-15	6.980	6.980	6.540	6.760	5.342	30,415
2021-12-14	7.120	7.120	6.820	7.000	5.532	17,812
2021-12-13	7.060	7.160	7.060	7.160	5.658	15,746
2021-12-10	7.340	7.380	7.120	7.140	5.643	53,754
2021-12-09	7.400	7.500	7.360	7.360	5.816	7,337
2021-12-08	7.460	7.460	7.380	7.400	5.848	4,875
2021-12-07	7.520	7.520	7.280	7.500	5.927	11,980
2021-12-06	7.580	7.620	7.400	7.600	6.006	10,742
2021-12-03	7.800	7.800	7.620	7.620	6.022	5,781
2021-12-02	7.800	7.800	7.620	7.800	6.164	1,076
2021-12-01	7.780	7.840	7.700	7.700	6.085	11,762
2021-11-30	7.740	7.780	7.540	7.780	6.148	9,016
2021-11-29	7.640	7.700	7.440	7.700	6.085	14,084
2021-11-26	7.880	7.980	7.620	7.700	6.085	82,042
2021-11-25	7.580	7.760	7.580	7.760	6.133	4,256
2021-11-24	7.680	7.780	7.580	7.700	6.085	6,080
2021-11-23	7.440	7.620	7.400	7.620	6.022	9,754
2021-11-22	7.640	7.640	7.320	7.480	5.911	19,584
2021-11-19	7.900	7.900	7.600	7.620	6.022	12,041
2021-11-18	8.020	8.020	7.780	7.900	6.243	9,579
2021-11-17	7.940	8.060	7.820	8.020	6.338	11,449
2021-11-16	7.860	7.980	7.780	7.960	6.291	3,622
2021-11-15	7.840	8.000	7.760	7.840	6.196	4,514
2021-11-12	7.700	7.980	7.700	7.760	6.133	7,807
2021-11-10	7.880	7.880	7.640	7.640	6.038	7,896
2021-11-09	7.700	7.900	7.600	7.720	6.101	15,599
2021-11-08	7.900	7.940	7.800	7.900	6.243	2,915
2021-11-05	7.800	8.000	7.780	7.900	6.243	9,089
2021-11-04	7.520	8.060	7.520	8.000	6.322	268,490
2021-11-03	7.400	7.480	7.400	7.460	5.895	3,702
2021-11-02	7.420	7.460	7.320	7.400	5.848	4,132
2021-10-29	7.360	7.480	7.300	7.480	5.911	7,568
2021-10-28	7.340	7.460	7.340	7.400	5.848	1,797
2021-10-27	7.500	7.540	7.320	7.320	5.785	6,845
2021-10-26	7.520	7.520	7.460	7.520	5.943	5,807
2021-10-25	7.480	7.560	7.460	7.560	5.974	16,697
2021-10-22	7.540	7.600	7.540	7.600	6.006	1,206
2021-10-21	7.500	7.600	7.480	7.560	5.974	1,946
2021-10-20	7.520	7.660	7.500	7.600	6.006	16,432
2021-10-19	7.520	7.640	7.520	7.540	5.959	3,909
2021-10-18	7.700	7.700	7.540	7.560	5.974	8,990
2021-10-15	7.780	7.800	7.700	7.740	6.117	5,517
2021-10-14	7.720	7.800	7.720	7.800	6.164	350

← NewerPage 21 of 21 · 1,255 trading days

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.