XBS Pro Log SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 111.00 | 111.00 | 110.00 | 110.00 | 93.362 | 24 |
| 2024-02-26 | 115.00 | 115.00 | 111.00 | 111.00 | 94.211 | 33 |
| 2024-02-23 | 116.00 | 116.00 | 115.00 | 116.00 | 98.455 | 34 |
| 2024-02-22 | 118.00 | 118.00 | 116.00 | 116.00 | 98.455 | 43 |
| 2024-02-21 | 117.00 | 119.00 | 117.00 | 119.00 | 101.00 | 39 |
| 2024-02-20 | 117.00 | 117.00 | 117.00 | 117.00 | 99.303 | 7 |
| 2024-02-19 | 120.00 | 120.00 | 118.00 | 118.00 | 100.15 | 40 |
| 2024-02-16 | 121.00 | 121.00 | 121.00 | 121.00 | 102.70 | 15 |
| 2024-02-14 | 123.00 | 123.00 | 118.00 | 120.00 | 101.85 | 56 |
| 2024-02-13 | 123.00 | 123.00 | 123.00 | 123.00 | 104.40 | 27 |
| 2024-02-12 | 120.00 | 122.00 | 120.00 | 122.00 | 103.55 | 15 |
| 2024-02-09 | 120.00 | 120.00 | 120.00 | 120.00 | 101.85 | 9 |
| 2024-02-08 | 119.00 | 120.00 | 119.00 | 120.00 | 101.85 | 8 |
| 2024-02-07 | 115.00 | 119.00 | 115.00 | 119.00 | 101.00 | 23 |
| 2024-02-06 | 115.00 | 115.00 | 115.00 | 115.00 | 97.606 | 10 |
| 2024-02-05 | 125.00 | 125.00 | 125.00 | 125.00 | 106.09 | 8 |
| 2024-02-02 | 125.00 | 125.00 | 125.00 | 125.00 | 106.09 | 4 |
| 2024-02-01 | 110.00 | 129.00 | 110.00 | 129.00 | 109.49 | 110 |
| 2024-01-29 | 102.00 | 102.00 | 102.00 | 102.00 | 86.572 | 20 |
| 2024-01-26 | 102.00 | 102.00 | 100.00 | 100.00 | 84.875 | 62 |
| 2024-01-23 | 104.00 | 104.00 | 102.00 | 102.00 | 86.572 | 40 |
| 2024-01-19 | 105.00 | 105.00 | 105.00 | 105.00 | 89.119 | 6 |
| 2024-01-18 | 105.00 | 105.00 | 105.00 | 105.00 | 89.119 | 4 |
| 2024-01-16 | 105.00 | 105.00 | 105.00 | 105.00 | 89.119 | 18 |
| 2024-01-15 | 105.00 | 105.00 | 104.00 | 105.00 | 89.119 | 106 |
| 2024-01-12 | 105.00 | 105.00 | 104.00 | 104.00 | 88.270 | 15 |
| 2024-01-10 | 105.00 | 105.00 | 104.00 | 105.00 | 89.119 | 44 |
| 2024-01-09 | 101.00 | 101.00 | 101.00 | 101.00 | 85.724 | 38 |
| 2024-01-08 | 96.000 | 100.00 | 96.000 | 100.00 | 84.875 | 24 |
| 2024-01-05 | 96.000 | 96.000 | 96.000 | 96.000 | 81.480 | 32 |
| 2024-01-04 | 94.000 | 96.000 | 94.000 | 96.000 | 81.480 | 35 |
| 2024-01-03 | 94.000 | 94.000 | 94.000 | 94.000 | 79.782 | 7 |
| 2023-12-29 | 105.00 | 105.00 | 92.000 | 92.000 | 78.085 | 33 |
| 2023-12-28 | 108.00 | 108.00 | 108.00 | 108.00 | 91.665 | 51 |
| 2023-12-27 | 108.00 | 108.00 | 108.00 | 108.00 | 91.665 | 20 |
| 2023-12-22 | 89.000 | 90.500 | 89.000 | 90.500 | 76.812 | 157 |
| 2023-12-21 | 87.500 | 90.000 | 87.500 | 90.000 | 76.387 | 139 |
| 2023-12-20 | 87.000 | 87.000 | 87.000 | 87.000 | 73.841 | 10 |
| 2023-12-19 | 83.500 | 84.000 | 83.500 | 84.000 | 71.295 | 46 |
| 2023-12-18 | 84.000 | 84.000 | 84.000 | 84.000 | 71.295 | 142 |
| 2023-12-15 | 82.000 | 82.000 | 82.000 | 82.000 | 69.597 | 89 |
| 2023-12-14 | 83.000 | 83.000 | 83.000 | 83.000 | 70.446 | 3 |
| 2023-12-12 | 83.000 | 83.000 | 83.000 | 83.000 | 70.446 | 9 |
| 2023-12-11 | 82.000 | 83.000 | 82.000 | 83.000 | 70.446 | 23 |
| 2023-12-06 | 84.000 | 84.000 | 84.000 | 84.000 | 71.295 | 10 |
| 2023-12-05 | 82.500 | 82.500 | 82.500 | 82.500 | 70.022 | 13 |
| 2023-12-04 | 82.500 | 82.500 | 82.500 | 82.500 | 70.022 | 47 |
| 2023-12-01 | 82.500 | 82.500 | 82.500 | 82.500 | 70.022 | 5 |
| 2023-11-29 | 81.000 | 81.000 | 81.000 | 81.000 | 68.749 | 25 |
| 2023-11-28 | 80.000 | 80.000 | 79.500 | 80.000 | 67.900 | 118 |
| 2023-11-27 | 79.500 | 80.000 | 79.500 | 80.000 | 67.900 | 16 |
| 2023-11-24 | 82.000 | 83.000 | 82.000 | 82.500 | 70.022 | 48 |
| 2023-11-23 | 80.000 | 80.000 | 80.000 | 80.000 | 67.900 | 28 |
| 2023-11-22 | 79.500 | 79.500 | 79.500 | 79.500 | 67.475 | 18 |
| 2023-11-20 | 83.000 | 83.000 | 83.000 | 83.000 | 70.446 | 16 |
| 2023-11-17 | 83.000 | 83.000 | 81.000 | 81.000 | 68.749 | 16 |
| 2023-11-16 | 80.500 | 80.500 | 80.500 | 80.500 | 68.324 | 4 |
| 2023-11-15 | 78.500 | 82.000 | 76.500 | 81.500 | 69.173 | 98 |
| 2023-11-13 | 84.500 | 84.500 | 82.000 | 82.000 | 69.597 | 26 |
| 2023-11-10 | 90.000 | 90.000 | 83.000 | 83.000 | 64.781 | 300 |
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.