Gielda Praw Majatkowych Vindexus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	12.600	12.900	12.250	12.800	11.805	6,149
2025-08-06	11.850	13.000	11.850	12.800	11.805	20,626
2025-08-05	11.800	12.000	11.650	11.900	10.975	4,227
2025-08-04	11.700	11.850	11.650	11.800	10.883	426
2025-08-01	11.850	11.850	11.650	11.850	10.929	1,755
2025-07-31	11.700	11.850	11.600	11.850	10.929	1,693
2025-07-30	11.650	11.800	11.500	11.600	10.698	3,896
2025-07-29	11.800	11.950	11.500	11.850	10.929	8,481
2025-07-28	12.300	12.350	11.700	11.800	10.883	9,147
2025-07-25	12.200	12.350	12.050	12.300	11.344	6,526
2025-07-24	12.400	12.400	12.000	12.300	11.344	3,308
2025-07-23	12.200	12.400	12.150	12.400	11.436	1,301
2025-07-22	12.200	12.500	12.000	12.300	11.344	7,561
2025-07-21	11.900	12.950	11.800	12.350	11.390	22,697
2025-07-18	11.900	12.500	11.750	12.000	11.067	9,715
2025-07-17	11.900	11.900	11.700	11.750	10.836	565
2025-07-16	11.950	11.950	11.700	11.850	10.929	411
2025-07-15	11.800	12.000	11.600	11.750	10.836	5,750
2025-07-14	11.700	11.800	11.650	11.700	10.790	1,645
2025-07-11	11.600	11.800	11.600	11.800	10.883	4,295
2025-07-10	11.500	11.600	11.450	11.600	10.698	4,794
2025-07-09	11.500	11.550	11.450	11.500	10.606	7,063
2025-07-08	11.450	11.500	11.200	11.300	10.421	4,524
2025-07-07	11.500	11.600	11.100	11.350	10.468	8,340
2025-07-04	11.350	11.500	11.250	11.500	10.606	3,866
2025-07-03	11.200	11.500	11.100	11.250	10.375	33,747
2025-07-02	11.050	11.200	11.050	11.200	10.329	4,556
2025-07-01	11.100	11.150	10.950	11.150	10.283	1,907
2025-06-30	11.250	11.300	10.900	10.950	10.099	2,673
2025-06-27	11.050	11.300	10.900	11.250	10.375	4,427
2025-06-26	11.000	11.350	10.850	11.350	10.468	15,129
2025-06-25	10.950	11.150	10.800	11.150	10.283	7,241
2025-06-24	11.000	11.200	10.900	11.000	10.145	8,256
2025-06-23	10.950	11.300	10.900	10.900	10.053	19,147
2025-06-20	10.900	11.000	10.750	11.000	10.145	13,122
2025-06-18	11.100	11.300	10.950	11.000	10.145	8,393
2025-06-17	11.350	11.450	11.150	11.350	10.468	4,957
2025-06-16	11.250	11.600	11.250	11.350	10.468	5,187
2025-06-13	11.550	11.550	11.250	11.400	10.514	7,717
2025-06-12	11.250	11.800	11.250	11.550	10.652	5,906
2025-06-11	11.250	11.450	11.250	11.250	10.375	9,720
2025-06-10	11.450	11.500	11.250	11.250	10.375	8,437
2025-06-09	11.600	11.650	11.350	11.400	10.514	11,126
2025-06-06	11.450	11.750	11.350	11.650	10.744	7,015
2025-06-05	11.350	11.850	11.350	11.450	10.560	9,686
2025-06-04	11.650	11.650	11.200	11.450	10.560	9,171
2025-06-03	11.900	11.900	11.500	11.700	10.790	5,251
2025-06-02	11.600	12.000	11.550	11.900	10.514	15,938
2025-05-30	11.500	11.500	11.150	11.500	10.160	12,605
2025-05-29	11.900	11.900	11.350	11.350	10.028	4,034
2025-05-28	11.750	12.000	11.500	11.750	10.381	22,909
2025-05-27	11.400	11.700	11.200	11.700	10.337	21,221
2025-05-26	10.950	11.400	10.900	11.400	10.072	43,608
2025-05-23	10.850	10.850	10.650	10.700	9.453	6,511
2025-05-22	10.900	10.900	10.400	10.850	9.586	13,026
2025-05-21	11.350	11.450	10.600	10.950	9.674	32,938
2025-05-20	11.450	11.450	11.050	11.350	10.028	15,341
2025-05-19	11.350	11.500	10.900	11.500	10.160	12,113
2025-05-16	11.650	11.650	11.300	11.500	10.160	6,154
2025-05-15	11.500	11.800	11.300	11.750	10.381	12,576

← NewerPage 6 of 21 · 1,254 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.