XBS Pro Log SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 101.00 | 101.00 | 91.000 | 91.000 | 83.917 | 266 |
| 2025-01-07 | 88.000 | 102.00 | 88.000 | 100.00 | 92.216 | 404 |
| 2025-01-03 | 104.00 | 105.00 | 103.00 | 105.00 | 96.827 | 548 |
| 2025-01-02 | 105.00 | 120.00 | 103.00 | 103.00 | 87.421 | 1,081 |
| 2024-12-30 | 108.00 | 109.00 | 100.00 | 105.00 | 89.119 | 102 |
| 2024-12-27 | 104.00 | 106.00 | 100.00 | 106.00 | 89.967 | 176 |
| 2024-12-23 | 97.500 | 103.00 | 97.000 | 102.00 | 86.572 | 156 |
| 2024-12-20 | 101.00 | 104.00 | 100.00 | 104.00 | 88.270 | 26 |
| 2024-12-19 | 103.00 | 104.00 | 101.00 | 101.00 | 85.724 | 79 |
| 2024-12-18 | 107.00 | 107.00 | 104.00 | 104.00 | 88.270 | 242 |
| 2024-12-17 | 104.00 | 107.00 | 103.00 | 107.00 | 90.816 | 142 |
| 2024-12-16 | 105.00 | 105.00 | 102.00 | 105.00 | 89.119 | 183 |
| 2024-12-13 | 105.00 | 105.00 | 105.00 | 105.00 | 89.119 | 11 |
| 2024-12-12 | 100.00 | 106.00 | 100.00 | 105.00 | 89.119 | 139 |
| 2024-12-11 | 104.00 | 105.00 | 95.000 | 105.00 | 89.119 | 220 |
| 2024-12-10 | 98.000 | 105.00 | 98.000 | 105.00 | 89.119 | 62 |
| 2024-12-09 | 95.000 | 103.00 | 94.000 | 98.000 | 83.177 | 366 |
| 2024-12-06 | 96.000 | 96.500 | 93.500 | 93.500 | 79.358 | 295 |
| 2024-12-05 | 92.000 | 96.000 | 92.000 | 96.000 | 81.480 | 50 |
| 2024-12-04 | 97.000 | 97.000 | 92.500 | 92.500 | 78.509 | 142 |
| 2024-12-03 | 95.000 | 100.00 | 95.000 | 98.500 | 83.602 | 305 |
| 2024-12-02 | 91.000 | 91.000 | 91.000 | 91.000 | 77.236 | 20 |
| 2024-11-28 | 88.500 | 90.000 | 88.500 | 90.000 | 76.387 | 181 |
| 2024-11-27 | 88.500 | 90.000 | 88.000 | 90.000 | 76.387 | 317 |
| 2024-11-26 | 92.500 | 92.500 | 89.000 | 92.500 | 78.509 | 33 |
| 2024-11-25 | 92.500 | 92.500 | 92.500 | 92.500 | 78.509 | 10 |
| 2024-11-22 | 92.500 | 93.000 | 92.500 | 93.000 | 78.934 | 16 |
| 2024-11-20 | 97.000 | 97.000 | 97.000 | 97.000 | 82.329 | 11 |
| 2024-11-19 | 92.500 | 92.500 | 92.500 | 92.500 | 78.509 | 4 |
| 2024-11-15 | 97.000 | 97.000 | 97.000 | 97.000 | 82.329 | 1 |
| 2024-11-14 | 97.000 | 97.000 | 90.000 | 90.000 | 76.387 | 100 |
| 2024-11-13 | 101.00 | 101.00 | 99.500 | 99.500 | 84.450 | 39 |
| 2024-11-12 | 102.00 | 102.00 | 101.00 | 101.00 | 85.724 | 20 |
| 2024-11-08 | 101.00 | 101.00 | 101.00 | 101.00 | 85.724 | 101 |
| 2024-11-07 | 103.00 | 104.00 | 103.00 | 104.00 | 88.270 | 11 |
| 2024-11-05 | 107.00 | 107.00 | 101.00 | 104.00 | 88.270 | 55 |
| 2024-11-04 | 107.00 | 107.00 | 107.00 | 107.00 | 90.816 | 3 |
| 2024-10-31 | 107.00 | 107.00 | 107.00 | 107.00 | 90.816 | 19 |
| 2024-10-30 | 107.00 | 107.00 | 107.00 | 107.00 | 90.816 | 44 |
| 2024-10-29 | 105.00 | 107.00 | 105.00 | 107.00 | 90.816 | 80 |
| 2024-10-25 | 105.00 | 107.00 | 105.00 | 105.00 | 89.119 | 90 |
| 2024-10-24 | 100.00 | 101.00 | 100.00 | 101.00 | 85.724 | 40 |
| 2024-10-23 | 110.00 | 110.00 | 100.00 | 105.00 | 89.119 | 140 |
| 2024-10-22 | 103.00 | 110.00 | 99.000 | 110.00 | 93.362 | 373 |
| 2024-10-21 | 100.00 | 106.00 | 100.00 | 100.00 | 84.875 | 242 |
| 2024-10-18 | 100.00 | 100.00 | 100.00 | 100.00 | 84.875 | 10 |
| 2024-10-17 | 101.00 | 101.00 | 101.00 | 101.00 | 85.724 | 1 |
| 2024-10-15 | 100.00 | 101.00 | 100.00 | 100.00 | 84.875 | 81 |
| 2024-10-14 | 101.00 | 101.00 | 101.00 | 101.00 | 85.724 | 1 |
| 2024-10-11 | 99.500 | 100.00 | 99.500 | 100.00 | 84.875 | 33 |
| 2024-10-10 | 100.00 | 100.00 | 100.00 | 100.00 | 84.875 | 18 |
| 2024-10-09 | 100.00 | 100.00 | 100.00 | 100.00 | 84.875 | 3 |
| 2024-10-08 | 101.00 | 101.00 | 101.00 | 101.00 | 85.724 | 21 |
| 2024-10-07 | 100.00 | 102.00 | 97.500 | 100.00 | 84.875 | 480 |
| 2024-10-04 | 101.00 | 102.00 | 101.00 | 102.00 | 86.572 | 13 |
| 2024-10-03 | 101.00 | 101.00 | 99.000 | 101.00 | 85.724 | 147 |
| 2024-09-27 | 100.00 | 100.00 | 100.00 | 100.00 | 84.875 | 5 |
| 2024-09-26 | 98.000 | 101.00 | 98.000 | 101.00 | 85.724 | 381 |
| 2024-09-25 | 99.000 | 99.000 | 99.000 | 99.000 | 84.026 | 50 |
| 2024-09-24 | 100.00 | 100.00 | 99.000 | 99.000 | 84.026 | 110 |
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.