XBS Pro Log SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-24 | 100.00 | 100.00 | 99.000 | 99.000 | 84.026 | 110 |
| 2024-09-23 | 99.000 | 100.00 | 98.500 | 100.00 | 84.875 | 111 |
| 2024-09-20 | 100.00 | 100.00 | 100.00 | 100.00 | 84.875 | 70 |
| 2024-09-19 | 103.00 | 103.00 | 101.00 | 101.00 | 85.724 | 29 |
| 2024-09-18 | 100.00 | 103.00 | 98.500 | 102.00 | 86.572 | 111 |
| 2024-09-17 | 104.00 | 104.00 | 100.00 | 100.00 | 84.875 | 94 |
| 2024-09-16 | 102.00 | 102.00 | 102.00 | 102.00 | 86.572 | 15 |
| 2024-09-13 | 98.000 | 100.00 | 98.000 | 100.00 | 84.875 | 71 |
| 2024-09-12 | 95.500 | 99.500 | 95.500 | 99.500 | 84.450 | 6 |
| 2024-09-11 | 95.500 | 96.500 | 95.000 | 95.000 | 80.631 | 125 |
| 2024-09-09 | 100.00 | 100.00 | 97.500 | 97.500 | 82.753 | 33 |
| 2024-09-06 | 99.500 | 100.00 | 96.000 | 100.00 | 84.875 | 45 |
| 2024-09-04 | 100.00 | 100.00 | 100.00 | 100.00 | 84.875 | 1 |
| 2024-09-03 | 96.000 | 96.000 | 96.000 | 96.000 | 81.480 | 20 |
| 2024-08-29 | 98.000 | 100.00 | 97.000 | 100.00 | 84.875 | 31 |
| 2024-08-28 | 102.00 | 102.00 | 98.000 | 98.000 | 83.177 | 61 |
| 2024-08-27 | 102.00 | 102.00 | 102.00 | 102.00 | 86.572 | 36 |
| 2024-08-26 | 100.00 | 100.00 | 100.00 | 100.00 | 84.875 | 25 |
| 2024-08-23 | 109.00 | 110.00 | 106.00 | 106.00 | 89.967 | 157 |
| 2024-08-22 | 95.500 | 100.00 | 95.500 | 100.00 | 84.875 | 66 |
| 2024-08-20 | 95.500 | 95.500 | 95.500 | 95.500 | 81.055 | 14 |
| 2024-08-19 | 100.00 | 100.00 | 95.500 | 95.500 | 81.055 | 63 |
| 2024-08-16 | 96.000 | 96.000 | 96.000 | 96.000 | 81.480 | 21 |
| 2024-08-14 | 96.000 | 96.000 | 96.000 | 96.000 | 81.480 | 8 |
| 2024-08-13 | 96.000 | 96.000 | 94.000 | 94.000 | 79.782 | 51 |
| 2024-08-12 | 96.000 | 96.000 | 96.000 | 96.000 | 81.480 | 20 |
| 2024-08-09 | 96.000 | 96.000 | 95.000 | 95.000 | 80.631 | 21 |
| 2024-08-08 | 99.500 | 99.500 | 95.500 | 95.500 | 81.055 | 42 |
| 2024-08-07 | 100.00 | 100.00 | 100.00 | 100.00 | 84.875 | 56 |
| 2024-08-06 | 100.00 | 100.00 | 100.00 | 100.00 | 84.875 | 11 |
| 2024-08-05 | 95.000 | 100.00 | 85.000 | 100.00 | 84.875 | 176 |
| 2024-08-02 | 104.00 | 105.00 | 103.00 | 103.00 | 87.421 | 103 |
| 2024-08-01 | 103.00 | 103.00 | 103.00 | 103.00 | 87.421 | 10 |
| 2024-07-31 | 108.00 | 108.00 | 108.00 | 108.00 | 91.665 | 56 |
| 2024-07-30 | 106.00 | 106.00 | 106.00 | 106.00 | 89.967 | 5 |
| 2024-07-29 | 107.00 | 107.00 | 106.00 | 106.00 | 89.967 | 4 |
| 2024-07-25 | 108.00 | 108.00 | 108.00 | 108.00 | 91.665 | 24 |
| 2024-07-24 | 106.00 | 106.00 | 106.00 | 106.00 | 89.967 | 1 |
| 2024-07-23 | 104.00 | 104.00 | 104.00 | 104.00 | 88.270 | 16 |
| 2024-07-22 | 99.500 | 102.00 | 99.500 | 102.00 | 86.572 | 153 |
| 2024-07-19 | 99.000 | 99.500 | 99.000 | 99.500 | 84.450 | 64 |
| 2024-07-18 | 99.500 | 99.500 | 99.000 | 99.000 | 84.026 | 38 |
| 2024-07-17 | 99.500 | 99.500 | 99.500 | 99.500 | 84.450 | 34 |
| 2024-07-16 | 102.00 | 102.00 | 91.500 | 91.500 | 77.660 | 389 |
| 2024-07-15 | 105.00 | 105.00 | 105.00 | 105.00 | 89.119 | 1 |
| 2024-07-12 | 104.00 | 104.00 | 104.00 | 104.00 | 88.270 | 9 |
| 2024-07-11 | 104.00 | 104.00 | 104.00 | 104.00 | 88.270 | 20 |
| 2024-07-10 | 105.00 | 105.00 | 102.00 | 102.00 | 86.572 | 21 |
| 2024-07-09 | 104.00 | 104.00 | 104.00 | 104.00 | 88.270 | 20 |
| 2024-07-08 | 105.00 | 105.00 | 105.00 | 105.00 | 89.119 | 24 |
| 2024-07-05 | 104.00 | 105.00 | 102.00 | 105.00 | 89.119 | 45 |
| 2024-07-04 | 104.00 | 106.00 | 104.00 | 106.00 | 89.967 | 67 |
| 2024-07-03 | 104.00 | 104.00 | 104.00 | 104.00 | 88.270 | 70 |
| 2024-07-02 | 107.00 | 107.00 | 102.00 | 106.00 | 89.967 | 526 |
| 2024-06-28 | 108.00 | 108.00 | 108.00 | 108.00 | 91.665 | 8 |
| 2024-06-27 | 108.00 | 108.00 | 108.00 | 108.00 | 91.665 | 12 |
| 2024-06-26 | 107.00 | 107.00 | 107.00 | 107.00 | 90.816 | 44 |
| 2024-06-25 | 116.00 | 116.00 | 106.00 | 107.00 | 90.816 | 37 |
| 2024-06-24 | 106.00 | 116.00 | 105.00 | 116.00 | 98.455 | 146 |
| 2024-06-21 | 107.00 | 109.00 | 107.00 | 109.00 | 92.514 | 43 |
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.