Gielda Praw Majatkowych Vindexus S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.400	13.400	12.900	13.050	13.050	4,657
2026-10-15	13.800	13.800	13.500	13.500	13.500	1,083
2026-10-14	13.700	13.800	13.550	13.800	13.800	2,802
2026-10-13	13.800	14.200	13.200	13.900	13.900	21,171
2026-10-12	13.200	14.000	13.100	13.400	13.400	18,704
2026-10-09	13.300	13.600	12.750	13.350	13.350	37,290
2026-10-08	13.450	13.500	13.300	13.300	13.300	8,319
2026-10-07	13.250	13.450	12.600	13.400	13.400	38,839
2026-10-06	13.700	13.700	12.550	13.200	13.200	54,363
2026-10-05	14.000	14.100	13.600	13.800	13.800	9,011
2026-10-02	13.900	14.000	13.850	14.000	14.000	1,988
2026-10-01	14.150	14.350	14.050	14.050	14.050	3,967
2026-09-30	14.200	14.200	14.100	14.100	14.100	1,467
2026-09-29	14.150	14.200	14.100	14.150	14.150	3,552
2026-09-28	14.450	14.450	14.100	14.200	14.200	5,186
2026-09-25	14.450	14.450	14.200	14.450	14.450	640
2026-09-24	14.500	14.550	14.450	14.450	14.450	7,882
2026-09-23	14.450	14.500	14.450	14.450	14.450	3,668
2026-09-22	14.300	14.500	14.300	14.450	14.450	1,676
2026-09-21	14.150	14.400	14.150	14.400	14.400	618
2026-09-18	14.650	14.650	14.500	14.500	14.500	806
2026-09-17	14.650	14.900	14.650	14.700	14.700	254
2026-09-16	14.050	14.700	14.050	14.550	14.550	3,461
2026-09-15	14.650	14.650	14.100	14.200	14.200	1,861
2026-09-14	14.950	14.950	14.750	14.750	14.750	68
2026-09-11	14.550	14.950	14.550	14.950	14.950	538
2026-09-10	15.000	15.000	14.700	14.700	14.700	870
2026-09-09	15.250	15.450	14.700	15.000	15.000	1,191
2026-09-08	14.500	15.450	14.500	15.450	15.450	9,830
2026-09-07	14.400	14.550	14.100	14.450	14.450	464
2026-09-04	14.400	14.400	14.350	14.400	14.400	11,917
2026-09-03	14.400	14.400	13.850	14.400	14.400	5,597
2026-09-02	14.050	14.350	14.050	14.350	14.350	1,392
2026-09-01	14.450	14.550	14.050	14.100	14.100	8,821
2026-08-31	15.100	15.100	14.450	14.550	14.550	22,621
2026-08-28	15.350	15.350	15.000	15.050	15.050	1,925
2026-08-27	15.450	15.450	15.000	15.200	15.200	36,789
2026-08-26	14.950	15.500	14.950	15.200	15.200	9,285
2026-08-25	14.800	14.900	14.650	14.900	14.900	7,017
2026-08-24	14.750	14.800	14.750	14.800	14.800	5,632
2026-08-21	14.850	14.950	14.650	14.750	14.750	8,034
2026-08-20	14.750	14.850	14.750	14.800	14.800	1,500
2026-08-19	14.750	14.750	14.650	14.750	14.750	1,321
2026-08-18	14.700	14.800	14.700	14.800	14.800	715
2026-08-17	14.750	14.750	14.650	14.750	14.750	1,553
2026-08-14	14.750	14.750	14.750	14.750	14.750	1,012
2026-08-13	14.650	14.850	14.650	14.850	14.850	2,936
2026-08-12	14.800	14.800	14.700	14.700	14.700	1,270
2026-08-11	14.850	14.900	14.850	14.900	14.900	1,964
2026-08-10	14.850	14.900	14.850	14.900	14.900	204
2026-08-07	14.850	14.850	14.700	14.750	14.750	1,138
2026-08-06	14.800	14.850	14.700	14.750	14.750	3,884
2026-08-05	14.800	14.900	14.800	14.850	14.850	1,008
2026-08-04	14.900	14.900	14.700	14.850	14.850	4,377
2026-08-03	14.850	14.900	14.700	14.700	14.700	87
2026-07-31	14.800	14.900	14.800	14.900	14.900	948
2026-07-30	14.850	14.850	14.500	14.850	14.850	358
2026-07-29	14.800	14.900	14.550	14.850	14.850	2,499
2026-07-28	14.800	14.850	14.600	14.600	14.600	524
2026-07-27	14.900	14.900	14.800	14.800	14.800	717

Page 1 of 3 · 128 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.