Gielda Praw Majatkowych Vindexus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	14.100	14.200	14.050	14.050	13.580	180
2026-04-28	14.000	14.250	14.000	14.250	13.773	4,110
2026-04-27	13.750	14.000	13.750	14.000	13.532	2,524
2026-04-24	13.700	13.700	13.550	13.700	13.242	1,303
2026-04-23	13.700	13.850	13.650	13.700	13.242	1,005
2026-04-22	13.950	13.950	13.500	13.500	13.049	3,651
2026-04-21	14.000	14.200	13.650	13.850	13.387	4,239
2026-04-20	14.000	14.300	14.000	14.150	13.677	3,533
2026-04-17	14.100	14.250	14.000	14.250	13.773	4,481
2026-04-16	14.250	14.250	14.100	14.100	13.628	1,103
2026-04-15	14.100	14.250	14.100	14.250	13.773	1,032
2026-04-14	14.050	14.300	14.000	14.250	13.773	2,473
2026-04-13	14.000	14.200	14.000	14.200	13.725	1,126
2026-04-10	14.150	14.150	14.000	14.000	13.532	1,448
2026-04-09	14.450	14.450	14.000	14.000	13.532	3,495
2026-04-08	14.150	14.400	14.000	14.250	13.773	5,802
2026-04-07	14.350	14.400	14.000	14.400	13.918	2,537
2026-04-02	14.200	14.400	14.000	14.400	13.918	3,094
2026-04-01	13.800	14.850	13.650	14.000	13.532	10,085
2026-03-31	13.650	14.500	13.600	13.950	13.483	6,550
2026-03-30	13.600	13.650	13.550	13.550	13.097	1,348
2026-03-27	14.200	14.200	13.600	13.600	13.145	9,659
2026-03-26	13.650	14.150	13.550	13.700	13.242	5,961
2026-03-25	13.500	13.650	13.500	13.650	13.194	1,512
2026-03-24	13.500	13.650	13.350	13.650	13.194	1,894
2026-03-23	13.500	13.600	13.250	13.600	13.145	7,857
2026-03-20	13.400	13.600	13.250	13.500	13.049	1,206
2026-03-19	13.800	13.800	13.350	13.500	13.049	517
2026-03-18	13.100	14.400	13.050	13.500	13.049	9,454
2026-03-17	12.900	13.050	12.800	13.050	12.614	1,640
2026-03-16	12.950	12.950	12.800	12.900	12.469	3,230
2026-03-13	12.700	13.000	12.600	12.900	12.469	2,507
2026-03-12	12.650	12.750	12.500	12.700	12.275	4,273
2026-03-11	12.350	12.650	12.300	12.650	12.227	2,980
2026-03-10	12.250	12.350	12.150	12.200	11.792	5,609
2026-03-09	12.300	12.300	12.000	12.100	11.695	12,835
2026-03-06	12.500	12.750	12.350	12.400	11.985	8,686
2026-03-05	13.050	13.050	12.200	12.500	12.082	28,288
2026-03-04	12.850	13.200	12.650	13.150	12.710	16,151
2026-03-03	13.100	13.450	12.800	13.000	12.565	15,824
2026-03-02	13.750	13.750	13.200	13.200	12.759	14,353
2026-02-27	13.800	14.000	13.700	13.750	13.290	1,628
2026-02-26	13.850	14.200	13.650	14.000	13.532	4,168
2026-02-25	14.000	14.000	13.550	13.650	13.194	20,429
2026-02-24	14.000	14.400	13.450	14.000	13.532	13,378
2026-02-23	14.250	14.250	14.000	14.100	13.628	14,203
2026-02-20	14.150	14.300	14.050	14.250	13.773	3,869
2026-02-19	14.450	14.450	14.100	14.300	13.822	2,406
2026-02-18	14.400	14.400	14.350	14.400	13.918	750
2026-02-17	14.650	14.750	14.050	14.400	13.918	5,915
2026-02-16	14.500	14.850	14.500	14.600	14.112	2,782
2026-02-13	14.900	14.900	14.700	14.800	14.305	955
2026-02-12	15.200	15.200	14.700	14.700	14.208	3,589
2026-02-11	14.850	15.200	14.750	15.050	14.547	1,698
2026-02-10	14.650	14.850	14.550	14.850	14.353	1,209
2026-02-09	14.400	14.650	14.300	14.400	13.918	4,133
2026-02-06	14.000	14.300	14.000	14.200	13.725	674
2026-02-05	14.850	14.850	14.000	14.000	13.532	17,032
2026-02-04	14.700	14.950	14.500	14.550	14.063	3,245
2026-02-03	15.000	15.350	14.600	14.650	14.160	6,915

← NewerPage 3 of 5 · 249 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.