Gielda Praw Majatkowych Vindexus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	9.600	9.800	9.600	9.800	8.658	2,668
2024-11-13	9.860	9.860	9.600	9.600	8.482	1,223
2024-11-12	9.900	9.920	9.800	9.920	8.764	7,998
2024-11-08	9.880	9.900	9.800	9.880	8.729	736
2024-11-07	9.840	9.880	9.800	9.880	8.729	13,031
2024-11-06	9.940	9.940	9.820	9.940	8.782	1,229
2024-11-05	9.780	9.940	9.760	9.940	8.782	1,225
2024-11-04	9.800	9.880	9.800	9.880	8.729	33
2024-10-31	9.880	9.920	9.800	9.800	8.658	1,217
2024-10-30	9.800	9.960	9.680	9.800	8.658	12,799
2024-10-29	9.420	9.900	9.420	9.720	8.588	5,977
2024-10-28	9.840	9.840	9.360	9.560	8.446	4,753
2024-10-25	9.960	9.980	9.820	9.960	8.800	1,602
2024-10-24	9.860	9.960	9.860	9.960	8.800	118
2024-10-23	9.860	9.880	9.860	9.860	8.711	774
2024-10-22	9.860	9.920	9.860	9.860	8.711	2,764
2024-10-21	9.820	9.920	9.820	9.920	8.764	1,914
2024-10-18	9.820	9.980	9.800	9.800	8.658	899
2024-10-17	9.900	9.980	9.860	9.980	8.817	5,020
2024-10-16	9.800	9.940	9.700	9.900	8.747	3,307
2024-10-15	9.800	9.980	9.800	9.980	8.817	286
2024-10-14	9.780	10.000	9.780	9.980	8.817	1,262
2024-10-11	9.880	10.000	9.800	9.900	8.747	178
2024-10-10	9.980	10.000	9.800	10.000	8.835	847
2024-10-09	9.840	10.100	9.840	10.000	8.835	2,387
2024-10-08	9.760	10.100	9.760	10.000	8.835	6,465
2024-10-07	9.900	9.900	9.760	9.760	8.623	1,068
2024-10-04	9.960	10.000	9.820	9.880	8.729	779
2024-10-03	10.000	10.000	9.800	9.960	8.800	1,272
2024-10-02	10.000	10.000	9.780	9.800	8.658	1,581
2024-10-01	10.200	10.200	9.780	9.980	8.817	26,184
2024-09-30	10.000	10.000	9.740	9.760	8.623	3,072
2024-09-27	9.600	10.100	9.600	10.050	8.879	11,289
2024-09-26	9.520	9.880	9.360	9.600	8.482	8,519
2024-09-25	9.500	9.520	9.300	9.500	8.393	3,967
2024-09-24	9.500	9.500	9.300	9.460	8.358	5,915
2024-09-23	9.880	9.880	9.300	9.520	8.411	21,262
2024-09-20	10.050	10.150	10.000	10.000	8.835	3,145
2024-09-19	10.200	10.250	10.000	10.100	8.923	793
2024-09-18	10.250	10.300	10.050	10.050	8.879	1,738
2024-09-17	10.200	10.300	10.050	10.250	9.056	3,114
2024-09-16	9.900	10.300	9.900	10.150	8.968	27,677
2024-09-13	9.780	10.000	9.620	9.900	8.747	3,577
2024-09-12	9.740	9.980	9.600	9.740	8.605	5,905
2024-09-11	9.800	9.820	9.740	9.740	8.605	2,572
2024-09-10	9.800	9.800	9.660	9.780	8.641	3,080
2024-09-09	9.800	9.980	9.700	9.700	8.570	3,647
2024-09-06	9.880	10.100	9.760	9.820	8.676	8,132
2024-09-05	9.820	10.000	9.800	9.800	8.658	1,817
2024-09-04	10.000	10.000	9.700	9.940	8.782	3,568
2024-09-03	10.250	10.250	9.900	10.050	8.879	5,351
2024-09-02	10.400	10.400	10.000	10.250	9.056	6,590
2024-08-30	9.960	10.600	9.960	10.400	9.188	5,988
2024-08-29	9.720	10.000	9.720	9.940	8.782	5,706
2024-08-28	9.780	9.860	9.680	9.860	8.711	1,888
2024-08-27	9.820	9.880	9.720	9.800	8.658	556
2024-08-26	9.700	9.880	9.700	9.880	8.729	1,477
2024-08-23	9.840	9.840	9.620	9.780	8.641	1,081
2024-08-22	9.900	9.960	9.820	9.820	8.676	1,236
2024-08-21	9.820	9.940	9.820	9.900	8.747	1,450

← NewerPage 9 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.