Gielda Praw Majatkowych Vindexus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	15.000	15.350	14.600	14.650	14.160	6,915
2026-02-02	15.500	15.550	15.100	15.250	14.740	7,577
2026-01-30	14.750	15.500	14.650	15.450	14.933	10,841
2026-01-29	14.400	15.000	14.300	14.700	14.208	16,846
2026-01-28	14.200	14.400	14.100	14.200	13.725	1,617
2026-01-27	14.450	14.450	13.900	14.200	13.725	8,860
2026-01-26	14.600	14.600	14.200	14.200	13.725	3,833
2026-01-23	14.450	14.500	14.100	14.250	13.773	7,831
2026-01-22	14.000	14.500	13.600	14.050	13.580	11,603
2026-01-21	13.750	14.000	13.350	13.800	13.339	6,190
2026-01-20	14.050	14.150	13.700	13.750	13.290	8,315
2026-01-19	14.450	14.450	14.000	14.000	13.532	2,283
2026-01-16	14.350	14.450	14.350	14.350	13.870	5,501
2026-01-15	14.400	14.450	14.350	14.350	13.870	6,306
2026-01-14	14.450	14.450	14.000	14.400	13.918	5,758
2026-01-13	14.100	14.500	14.000	14.300	13.822	3,689
2026-01-12	13.900	14.800	13.850	13.900	13.435	9,319
2026-01-09	13.900	13.900	13.650	13.900	13.145	6,316
2026-01-08	13.600	13.950	13.450	13.800	13.051	27,707
2026-01-07	13.400	13.650	13.350	13.600	12.861	27,476
2026-01-05	13.450	13.500	13.250	13.300	12.578	8,294
2026-01-02	13.100	13.500	13.100	13.250	12.530	12,486
2025-12-30	12.950	13.350	12.800	13.000	12.294	23,846
2025-12-29	12.900	13.000	12.750	12.950	12.247	8,719
2025-12-23	12.400	12.950	12.400	12.900	12.200	32,770
2025-12-22	12.100	12.450	12.100	12.450	11.774	7,241
2025-12-19	11.950	12.100	11.900	12.100	11.159	11,119
2025-12-18	12.000	12.000	11.900	12.000	11.067	6,445
2025-12-17	12.000	12.050	11.950	12.000	11.067	6,026
2025-12-16	11.900	12.000	11.850	12.000	11.067	2,163
2025-12-15	12.000	12.000	11.850	11.850	10.929	7,029
2025-12-12	12.000	12.200	11.900	11.900	10.975	10,390
2025-12-11	12.150	12.300	11.950	12.000	11.067	6,125
2025-12-10	12.350	12.350	12.050	12.100	11.159	3,704
2025-12-09	12.450	12.450	12.200	12.350	11.390	2,843
2025-12-08	12.450	12.450	12.250	12.400	11.436	2,270
2025-12-05	12.150	12.800	12.150	12.450	11.482	9,395
2025-12-04	12.300	12.300	12.100	12.250	11.298	2,010
2025-12-03	12.250	12.300	12.100	12.200	11.251	9,935
2025-12-02	11.950	12.350	11.900	12.250	11.298	9,979
2025-12-01	11.900	12.100	11.850	11.900	10.975	72,850
2025-11-28	11.800	11.900	11.650	11.800	10.883	6,580
2025-11-27	11.650	11.800	11.600	11.800	10.883	612
2025-11-26	11.650	11.800	11.650	11.650	10.744	2,657
2025-11-25	11.600	11.700	11.600	11.650	10.744	1,586
2025-11-24	11.750	11.750	11.650	11.650	10.744	1,384
2025-11-21	11.700	11.750	11.550	11.600	10.698	7,398
2025-11-20	11.600	11.750	11.550	11.750	10.836	1,983
2025-11-19	11.500	11.700	11.500	11.650	10.744	1,504
2025-11-18	11.700	11.700	11.500	11.550	10.652	9,162
2025-11-17	11.750	11.750	11.750	11.750	10.836	459
2025-11-14	11.750	11.900	11.650	11.700	10.790	11,524
2025-11-13	11.700	11.750	11.600	11.750	10.836	1,943
2025-11-12	11.700	11.800	11.650	11.650	10.744	1,477
2025-11-10	11.700	11.800	11.600	11.650	10.744	821
2025-11-07	11.850	11.850	11.550	11.750	10.836	7,006
2025-11-06	11.700	11.800	11.700	11.800	10.883	145
2025-11-05	11.750	11.800	11.700	11.800	10.883	1,804
2025-11-04	11.800	11.850	11.650	11.750	10.836	5,560
2025-11-03	11.700	11.800	11.650	11.800	10.883	2,223

← NewerPage 4 of 5 · 250 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.