Gielda Praw Majatkowych Vindexus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	11.750	11.850	11.700	11.850	10.929	4,086
2025-10-30	11.800	11.800	11.600	11.750	10.836	7,072
2025-10-29	11.750	11.800	11.700	11.750	10.836	1,961
2025-10-28	11.850	11.850	11.550	11.650	10.744	3,146
2025-10-27	11.850	11.900	11.700	11.700	10.790	3,199
2025-10-24	11.650	11.900	11.650	11.850	10.929	7,280
2025-10-23	11.750	11.800	11.650	11.650	10.744	1,040
2025-10-22	11.750	11.850	11.550	11.750	10.836	6,952
2025-10-21	11.550	11.800	11.500	11.800	10.883	5,875
2025-10-20	11.650	11.800	11.600	11.750	10.836	6,274
2025-10-17	11.750	11.750	11.600	11.750	10.836	5,443
2025-10-16	11.850	12.000	11.750	11.800	10.883	4,465
2025-10-15	11.950	12.200	11.800	11.800	10.883	5,892
2025-10-14	11.950	11.950	11.800	11.950	11.021	2,232
2025-10-13	11.800	12.100	11.700	11.850	10.929	10,557
2025-10-10	11.950	11.950	11.650	11.850	10.929	8,054
2025-10-09	12.200	12.250	11.800	11.950	11.021	21,315
2025-10-08	12.200	12.300	12.050	12.150	11.205	4,558
2025-10-07	12.400	12.500	12.300	12.400	11.436	11,508
2025-10-06	11.950	12.450	11.900	12.400	11.436	17,134
2025-10-03	11.850	12.000	11.700	11.900	10.975	14,846
2025-10-02	11.850	11.850	11.350	11.800	10.883	5,842
2025-10-01	11.550	11.850	11.350	11.850	10.929	14,175
2025-09-30	12.300	12.300	11.350	11.450	10.560	51,268
2025-09-29	11.100	11.200	11.000	11.100	10.237	10,696
2025-09-26	11.050	11.100	11.000	11.100	10.237	4,478
2025-09-25	11.100	11.150	11.000	11.100	10.237	3,349
2025-09-24	11.100	11.100	11.000	11.050	10.191	14,800
2025-09-23	11.200	11.200	11.050	11.200	10.329	4,842
2025-09-22	11.300	11.300	11.100	11.200	10.329	9,170
2025-09-19	11.250	11.400	11.200	11.200	10.329	24,424
2025-09-18	11.100	11.250	11.100	11.250	10.375	132
2025-09-17	11.300	11.500	11.050	11.250	10.375	12,077
2025-09-16	11.300	11.300	11.050	11.300	10.421	5,882
2025-09-15	11.250	11.550	11.200	11.400	10.514	27,591
2025-09-12	11.350	11.400	11.250	11.300	10.421	5,713
2025-09-11	11.500	11.500	11.300	11.450	10.560	1,769
2025-09-10	11.500	11.550	11.250	11.500	10.606	7,417
2025-09-09	11.750	11.750	11.400	11.400	10.514	5,640
2025-09-08	11.800	11.800	11.450	11.750	10.836	9,009
2025-09-05	11.800	11.850	11.600	11.800	10.883	7,190
2025-09-04	11.950	11.950	11.850	11.900	10.975	943
2025-09-03	11.800	12.000	11.750	11.950	11.021	3,328
2025-09-02	12.000	12.000	11.800	11.950	11.021	2,008
2025-09-01	11.950	12.000	11.850	12.000	11.067	1,243
2025-08-29	11.850	11.950	11.850	11.950	11.021	2,275
2025-08-28	11.900	12.000	11.800	11.950	11.021	2,976
2025-08-27	11.850	12.000	11.800	12.000	11.067	1,981
2025-08-26	12.050	12.150	11.800	11.950	11.021	12,381
2025-08-25	12.200	12.200	12.050	12.050	11.113	7,952
2025-08-22	12.300	12.400	12.150	12.200	11.251	3,870
2025-08-21	12.500	12.500	12.200	12.200	11.251	2,544
2025-08-20	12.300	12.500	12.300	12.300	11.344	3,141
2025-08-19	12.250	12.450	12.200	12.400	11.436	1,790
2025-08-18	12.500	12.650	12.250	12.500	11.528	6,601
2025-08-14	12.500	12.500	12.150	12.400	11.436	2,733
2025-08-13	12.650	12.650	12.200	12.500	11.528	8,053
2025-08-12	12.500	12.700	12.350	12.700	11.713	4,491
2025-08-11	12.700	12.700	12.300	12.500	11.528	10,622
2025-08-08	12.650	12.750	12.500	12.700	11.713	4,528

← NewerPage 5 of 21 · 1,251 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.