XBS Pro Log SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 106.00 | 106.00 | 106.00 | 106.00 | 89.967 | 5 |
| 2024-06-18 | 107.00 | 107.00 | 107.00 | 107.00 | 90.816 | 1 |
| 2024-06-17 | 110.00 | 110.00 | 110.00 | 110.00 | 93.362 | 52 |
| 2024-06-14 | 106.00 | 108.00 | 106.00 | 108.00 | 91.665 | 119 |
| 2024-06-13 | 106.00 | 110.00 | 106.00 | 110.00 | 93.362 | 16 |
| 2024-06-12 | 106.00 | 108.00 | 106.00 | 108.00 | 91.665 | 20 |
| 2024-06-10 | 111.00 | 111.00 | 111.00 | 111.00 | 94.211 | 5 |
| 2024-06-07 | 107.00 | 108.00 | 107.00 | 108.00 | 91.665 | 56 |
| 2024-06-06 | 106.00 | 107.00 | 106.00 | 107.00 | 90.816 | 19 |
| 2024-06-05 | 107.00 | 107.00 | 105.00 | 107.00 | 90.816 | 49 |
| 2024-06-03 | 108.00 | 111.00 | 108.00 | 111.00 | 94.211 | 12 |
| 2024-05-31 | 112.00 | 112.00 | 111.00 | 111.00 | 94.211 | 9 |
| 2024-05-29 | 113.00 | 113.00 | 104.00 | 104.00 | 88.270 | 172 |
| 2024-05-28 | 116.00 | 116.00 | 113.00 | 113.00 | 95.908 | 136 |
| 2024-05-27 | 116.00 | 116.00 | 116.00 | 116.00 | 98.455 | 31 |
| 2024-05-24 | 120.00 | 120.00 | 116.00 | 116.00 | 98.455 | 41 |
| 2024-05-22 | 120.00 | 120.00 | 119.00 | 120.00 | 101.85 | 112 |
| 2024-05-21 | 116.00 | 116.00 | 115.00 | 115.00 | 97.606 | 5 |
| 2024-05-20 | 120.00 | 120.00 | 120.00 | 120.00 | 101.85 | 11 |
| 2024-05-15 | 118.00 | 121.00 | 116.00 | 116.00 | 98.455 | 111 |
| 2024-05-14 | 118.00 | 124.00 | 118.00 | 118.00 | 100.15 | 335 |
| 2024-05-13 | 119.00 | 123.00 | 119.00 | 123.00 | 104.40 | 57 |
| 2024-05-09 | 117.00 | 117.00 | 117.00 | 117.00 | 99.303 | 10 |
| 2024-05-07 | 119.00 | 123.00 | 119.00 | 123.00 | 104.40 | 121 |
| 2024-05-06 | 115.00 | 118.00 | 115.00 | 118.00 | 100.15 | 246 |
| 2024-04-30 | 112.00 | 112.00 | 112.00 | 112.00 | 95.060 | 1 |
| 2024-04-29 | 121.00 | 121.00 | 110.00 | 110.00 | 93.362 | 333 |
| 2024-04-26 | 120.00 | 120.00 | 120.00 | 120.00 | 101.85 | 49 |
| 2024-04-24 | 115.00 | 115.00 | 115.00 | 115.00 | 97.606 | 18 |
| 2024-04-19 | 118.00 | 118.00 | 114.00 | 118.00 | 100.15 | 23 |
| 2024-04-18 | 118.00 | 119.00 | 110.00 | 119.00 | 101.00 | 202 |
| 2024-04-17 | 122.00 | 123.00 | 122.00 | 123.00 | 104.40 | 7 |
| 2024-04-16 | 122.00 | 122.00 | 122.00 | 122.00 | 103.55 | 15 |
| 2024-04-15 | 116.00 | 120.00 | 116.00 | 120.00 | 101.85 | 188 |
| 2024-04-12 | 116.00 | 116.00 | 112.00 | 112.00 | 95.060 | 9 |
| 2024-04-10 | 112.00 | 112.00 | 112.00 | 112.00 | 95.060 | 3 |
| 2024-04-09 | 111.00 | 112.00 | 110.00 | 111.00 | 94.211 | 118 |
| 2024-04-08 | 111.00 | 111.00 | 111.00 | 111.00 | 94.211 | 1 |
| 2024-04-04 | 112.00 | 114.00 | 112.00 | 114.00 | 96.757 | 137 |
| 2024-04-03 | 114.00 | 115.00 | 114.00 | 115.00 | 97.606 | 174 |
| 2024-04-02 | 115.00 | 115.00 | 115.00 | 115.00 | 97.606 | 2 |
| 2024-03-28 | 115.00 | 115.00 | 115.00 | 115.00 | 97.606 | 7 |
| 2024-03-27 | 115.00 | 115.00 | 115.00 | 115.00 | 97.606 | 5 |
| 2024-03-26 | 111.00 | 111.00 | 111.00 | 111.00 | 94.211 | 1 |
| 2024-03-25 | 115.00 | 116.00 | 115.00 | 116.00 | 98.455 | 92 |
| 2024-03-22 | 115.00 | 116.00 | 115.00 | 115.00 | 97.606 | 7 |
| 2024-03-21 | 110.00 | 115.00 | 110.00 | 115.00 | 97.606 | 50 |
| 2024-03-20 | 110.00 | 112.00 | 110.00 | 110.00 | 93.362 | 93 |
| 2024-03-19 | 110.00 | 110.00 | 110.00 | 110.00 | 93.362 | 1 |
| 2024-03-18 | 107.00 | 107.00 | 107.00 | 107.00 | 90.816 | 19 |
| 2024-03-15 | 107.00 | 107.00 | 107.00 | 107.00 | 90.816 | 1 |
| 2024-03-13 | 110.00 | 110.00 | 105.00 | 105.00 | 89.119 | 15 |
| 2024-03-12 | 109.00 | 109.00 | 105.00 | 105.00 | 89.119 | 45 |
| 2024-03-11 | 114.00 | 114.00 | 114.00 | 114.00 | 96.757 | 27 |
| 2024-03-08 | 119.00 | 119.00 | 116.00 | 116.00 | 98.455 | 5 |
| 2024-03-07 | 119.00 | 119.00 | 119.00 | 119.00 | 101.00 | 10 |
| 2024-03-05 | 117.00 | 117.00 | 116.00 | 116.00 | 98.455 | 32 |
| 2024-03-01 | 115.00 | 115.00 | 115.00 | 115.00 | 97.606 | 8 |
| 2024-02-29 | 109.00 | 115.00 | 109.00 | 115.00 | 97.606 | 30 |
| 2024-02-28 | 111.00 | 111.00 | 108.00 | 108.00 | 91.665 | 56 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-03 | 7.2000 PLN |
| 2025-01-03 | 8.2000 PLN |
| 2023-11-13 | 7.6000 PLN |
| 2022-12-19 | 4.5000 PLN |
| 2021-12-10 | 2.9000 PLN |
| 2020-12-11 | 2.1000 PLN |
| 2019-12-23 | 2.3000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.