Gielda Praw Majatkowych Vindexus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	10.800	11.700	10.800	11.500	10.160	8,725
2025-05-13	10.900	10.950	10.750	10.950	9.674	6,287
2025-05-12	10.650	11.000	10.650	10.900	9.630	4,111
2025-05-09	10.850	10.850	10.350	10.650	9.409	13,804
2025-05-08	10.950	11.000	10.650	10.850	9.586	8,365
2025-05-07	10.900	11.000	10.100	10.950	9.674	36,273
2025-05-06	11.400	11.400	10.800	10.900	9.630	8,493
2025-05-05	11.650	11.650	11.300	11.450	10.116	8,268
2025-05-02	11.400	11.750	11.200	11.650	10.293	18,177
2025-04-30	11.150	11.150	10.700	10.950	9.674	12,635
2025-04-29	11.100	11.300	11.000	11.200	9.895	6,870
2025-04-28	11.050	11.150	11.000	11.150	9.851	90,218
2025-04-25	10.600	11.100	10.600	11.100	9.807	13,562
2025-04-24	10.500	10.850	10.500	10.800	9.542	15,917
2025-04-23	10.400	10.700	10.300	10.450	9.233	15,791
2025-04-22	10.600	10.600	10.100	10.500	9.277	12,755
2025-04-17	9.700	10.500	9.700	10.500	9.277	17,512
2025-04-16	9.700	9.920	9.600	9.920	8.764	8,115
2025-04-15	9.920	9.940	9.700	9.920	8.764	1,264
2025-04-14	9.720	9.940	9.720	9.940	8.782	10,418
2025-04-11	9.700	9.800	9.440	9.720	8.588	663
2025-04-10	9.400	9.700	9.380	9.700	8.570	6,186
2025-04-09	9.460	9.460	9.340	9.360	8.270	2,578
2025-04-08	9.300	9.700	9.300	9.460	8.358	3,723
2025-04-07	9.500	9.540	8.900	9.400	8.305	15,232
2025-04-04	9.800	9.800	9.600	9.620	8.499	17,642
2025-04-03	9.880	9.900	9.760	9.780	8.641	9,795
2025-04-02	9.980	10.000	9.800	9.900	8.747	1,787
2025-04-01	9.800	10.100	9.800	9.980	8.817	3,358
2025-03-31	9.780	9.820	9.680	9.800	8.658	13,799
2025-03-28	9.800	9.800	9.700	9.780	8.641	2,866
2025-03-27	9.780	9.780	9.700	9.740	8.605	3,557
2025-03-26	9.760	9.820	9.700	9.800	8.658	8,885
2025-03-25	9.680	9.760	9.680	9.760	8.623	1,502
2025-03-24	9.800	9.800	9.640	9.800	8.658	5,578
2025-03-21	9.840	9.920	9.700	9.740	8.605	1,728
2025-03-20	9.840	9.960	9.840	9.920	8.764	1,013
2025-03-19	9.860	10.100	9.820	10.100	8.923	1,964
2025-03-18	9.780	10.100	9.780	10.100	8.923	11,687
2025-03-17	9.480	9.800	9.400	9.780	8.641	12,483
2025-03-14	9.360	9.620	9.200	9.580	8.464	15,483
2025-03-13	9.280	9.380	9.280	9.380	8.287	1,683
2025-03-12	9.300	9.360	9.260	9.320	8.234	6,134
2025-03-11	9.300	9.580	9.220	9.360	8.270	18,021
2025-03-10	9.600	9.620	9.420	9.580	8.464	2,714
2025-03-07	9.460	9.600	9.440	9.600	8.482	1,358
2025-03-06	9.480	9.600	9.480	9.540	8.429	2,327
2025-03-05	9.500	9.600	9.500	9.580	8.464	882
2025-03-04	9.500	9.580	9.440	9.500	8.393	1,632
2025-03-03	9.620	9.620	9.460	9.580	8.464	1,041
2025-02-28	9.460	9.620	9.460	9.620	8.499	5,964
2025-02-27	9.600	9.600	9.500	9.560	8.446	162
2025-02-26	9.580	9.600	9.440	9.600	8.482	2,454
2025-02-25	9.540	9.620	9.400	9.600	8.482	4,352
2025-02-24	9.460	9.560	9.320	9.540	8.429	16,076
2025-02-21	9.200	9.460	9.200	9.460	8.358	16,012
2025-02-20	9.120	9.280	9.120	9.200	8.128	6,926
2025-02-19	9.160	9.200	9.120	9.200	8.128	2,213
2025-02-18	9.120	9.260	9.120	9.220	8.146	4,290
2025-02-17	9.180	9.260	9.120	9.200	8.128	7,463

← NewerPage 7 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.