Gielda Praw Majatkowych Vindexus S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 9.280 | 9.340 | 9.160 | 9.280 | 8.199 | 15,885 |
| 2025-02-13 | 9.260 | 9.280 | 9.140 | 9.160 | 8.093 | 2,490 |
| 2025-02-12 | 9.340 | 9.380 | 9.180 | 9.300 | 8.217 | 9,749 |
| 2025-02-11 | 9.360 | 9.380 | 9.160 | 9.340 | 8.252 | 8,359 |
| 2025-02-10 | 8.780 | 9.400 | 8.780 | 9.380 | 8.287 | 11,361 |
| 2025-02-07 | 8.740 | 8.820 | 8.700 | 8.780 | 7.757 | 9,338 |
| 2025-02-06 | 8.760 | 8.800 | 8.700 | 8.780 | 7.757 | 2,551 |
| 2025-02-05 | 8.860 | 8.860 | 8.720 | 8.820 | 7.792 | 1,062 |
| 2025-02-04 | 8.780 | 8.860 | 8.700 | 8.860 | 7.828 | 4,144 |
| 2025-02-03 | 8.900 | 8.900 | 8.700 | 8.840 | 7.810 | 3,414 |
| 2025-01-31 | 8.800 | 8.920 | 8.700 | 8.920 | 7.881 | 3,260 |
| 2025-01-30 | 8.860 | 8.880 | 8.740 | 8.800 | 7.775 | 4,765 |
| 2025-01-29 | 8.840 | 8.920 | 8.680 | 8.880 | 7.846 | 8,130 |
| 2025-01-28 | 8.820 | 8.940 | 8.820 | 8.860 | 7.828 | 2,475 |
| 2025-01-27 | 8.800 | 8.880 | 8.780 | 8.880 | 7.846 | 1,776 |
| 2025-01-24 | 8.840 | 8.840 | 8.740 | 8.800 | 7.775 | 7,559 |
| 2025-01-23 | 8.900 | 8.940 | 8.820 | 8.860 | 7.828 | 1,167 |
| 2025-01-22 | 8.960 | 8.960 | 8.840 | 8.840 | 7.810 | 804 |
| 2025-01-21 | 8.960 | 8.960 | 8.780 | 8.820 | 7.792 | 4,164 |
| 2025-01-20 | 8.860 | 8.980 | 8.800 | 8.800 | 7.775 | 10,795 |
| 2025-01-17 | 8.840 | 8.900 | 8.840 | 8.900 | 7.863 | 1,112 |
| 2025-01-16 | 8.900 | 8.900 | 8.840 | 8.900 | 7.863 | 778 |
| 2025-01-15 | 8.860 | 8.900 | 8.820 | 8.900 | 7.863 | 2,542 |
| 2025-01-14 | 8.940 | 9.040 | 8.820 | 8.860 | 7.828 | 7,225 |
| 2025-01-13 | 8.920 | 9.080 | 8.860 | 9.040 | 7.987 | 2,502 |
| 2025-01-10 | 9.160 | 9.160 | 8.680 | 9.080 | 8.022 | 16,772 |
| 2025-01-09 | 9.060 | 9.300 | 9.060 | 9.160 | 8.093 | 1,981 |
| 2025-01-08 | 9.180 | 9.220 | 9.020 | 9.200 | 8.128 | 6,502 |
| 2025-01-07 | 9.280 | 9.300 | 9.160 | 9.300 | 8.217 | 6,381 |
| 2025-01-03 | 9.360 | 9.360 | 9.020 | 9.180 | 8.111 | 4,334 |
| 2025-01-02 | 9.180 | 9.400 | 9.160 | 9.360 | 8.270 | 1,214 |
| 2024-12-30 | 9.140 | 9.300 | 9.140 | 9.180 | 8.111 | 471 |
| 2024-12-27 | 9.360 | 9.360 | 9.140 | 9.180 | 8.111 | 4,383 |
| 2024-12-23 | 9.300 | 9.340 | 9.140 | 9.220 | 8.146 | 8,318 |
| 2024-12-20 | 9.340 | 9.360 | 9.160 | 9.360 | 8.270 | 568 |
| 2024-12-19 | 9.240 | 9.360 | 9.160 | 9.340 | 8.252 | 3,427 |
| 2024-12-18 | 9.240 | 9.360 | 9.140 | 9.360 | 8.270 | 2,222 |
| 2024-12-17 | 9.200 | 9.220 | 9.120 | 9.220 | 8.146 | 10,851 |
| 2024-12-16 | 9.160 | 9.340 | 9.160 | 9.200 | 8.128 | 1,705 |
| 2024-12-13 | 9.240 | 9.240 | 9.140 | 9.160 | 8.093 | 5,407 |
| 2024-12-12 | 9.180 | 9.280 | 9.180 | 9.180 | 8.111 | 3,811 |
| 2024-12-11 | 9.220 | 9.260 | 9.200 | 9.260 | 8.181 | 1,313 |
| 2024-12-10 | 9.120 | 9.140 | 9.120 | 9.140 | 8.075 | 361 |
| 2024-12-09 | 9.400 | 9.400 | 9.080 | 9.100 | 8.040 | 7,450 |
| 2024-12-06 | 9.400 | 9.680 | 9.300 | 9.400 | 8.305 | 3,637 |
| 2024-12-05 | 9.680 | 9.680 | 9.020 | 9.400 | 8.305 | 3,375 |
| 2024-12-04 | 9.700 | 9.700 | 9.640 | 9.640 | 8.517 | 352 |
| 2024-12-03 | 9.420 | 9.700 | 9.400 | 9.460 | 8.358 | 2,130 |
| 2024-12-02 | 9.600 | 9.760 | 9.200 | 9.400 | 8.305 | 4,091 |
| 2024-11-29 | 9.220 | 9.600 | 9.200 | 9.600 | 8.482 | 16,490 |
| 2024-11-28 | 9.120 | 9.140 | 9.120 | 9.120 | 8.058 | 288 |
| 2024-11-27 | 9.140 | 9.140 | 9.140 | 9.140 | 8.075 | 679 |
| 2024-11-26 | 9.240 | 9.360 | 9.160 | 9.160 | 8.093 | 879 |
| 2024-11-25 | 9.300 | 9.380 | 9.140 | 9.320 | 8.234 | 3,539 |
| 2024-11-22 | 9.380 | 9.380 | 9.060 | 9.300 | 8.217 | 682 |
| 2024-11-21 | 9.000 | 9.400 | 8.960 | 9.380 | 8.287 | 1,963 |
| 2024-11-20 | 8.920 | 9.140 | 8.200 | 8.960 | 7.916 | 19,564 |
| 2024-11-19 | 9.340 | 9.600 | 8.900 | 8.920 | 7.881 | 4,500 |
| 2024-11-18 | 9.580 | 9.840 | 9.320 | 9.340 | 8.252 | 16,149 |
| 2024-11-15 | 9.680 | 9.680 | 9.400 | 9.600 | 8.482 | 12,383 |
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.