Xplus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 1.455 | 1.500 | 1.455 | 1.500 | 1.358 | 77,263 |
| 2024-05-17 | 1.460 | 1.515 | 1.405 | 1.500 | 1.358 | 43,859 |
| 2024-05-16 | 1.435 | 1.520 | 1.380 | 1.455 | 1.318 | 27,475 |
| 2024-05-15 | 1.400 | 1.420 | 1.390 | 1.420 | 1.286 | 2,428 |
| 2024-05-14 | 1.450 | 1.450 | 1.365 | 1.400 | 1.268 | 20,757 |
| 2024-05-13 | 1.420 | 1.430 | 1.420 | 1.430 | 1.295 | 400 |
| 2024-05-10 | 1.445 | 1.465 | 1.420 | 1.420 | 1.286 | 6,207 |
| 2024-05-09 | 1.455 | 1.460 | 1.425 | 1.445 | 1.309 | 14,554 |
| 2024-05-08 | 1.480 | 1.480 | 1.455 | 1.455 | 1.318 | 2,338 |
| 2024-05-07 | 1.480 | 1.520 | 1.440 | 1.440 | 1.304 | 12,087 |
| 2024-05-06 | 1.500 | 1.530 | 1.480 | 1.480 | 1.340 | 2,212 |
| 2024-05-02 | 1.500 | 1.500 | 1.475 | 1.500 | 1.358 | 3,047 |
| 2024-04-30 | 1.510 | 1.525 | 1.470 | 1.500 | 1.358 | 21,629 |
| 2024-04-29 | 1.525 | 1.525 | 1.525 | 1.525 | 1.381 | 483 |
| 2024-04-26 | 1.650 | 1.650 | 1.520 | 1.525 | 1.381 | 5,165 |
| 2024-04-25 | 1.650 | 1.650 | 1.560 | 1.560 | 1.413 | 1,936 |
| 2024-04-24 | 1.670 | 1.670 | 1.600 | 1.600 | 1.449 | 8,034 |
| 2024-04-23 | 1.730 | 1.750 | 1.730 | 1.750 | 1.585 | 1,195 |
| 2024-04-22 | 1.660 | 1.695 | 1.660 | 1.695 | 1.535 | 1,079 |
| 2024-04-19 | 1.650 | 1.650 | 1.600 | 1.600 | 1.449 | 1,300 |
| 2024-04-18 | 1.680 | 1.680 | 1.620 | 1.650 | 1.494 | 1,058 |
| 2024-04-17 | 1.750 | 1.750 | 1.680 | 1.680 | 1.521 | 1,529 |
| 2024-04-16 | 1.720 | 1.720 | 1.720 | 1.720 | 1.558 | 925 |
| 2024-04-15 | 1.790 | 1.790 | 1.710 | 1.720 | 1.558 | 9,767 |
| 2024-04-12 | 1.810 | 1.880 | 1.790 | 1.790 | 1.621 | 6,092 |
| 2024-04-11 | 1.760 | 1.790 | 1.760 | 1.790 | 1.621 | 1,195 |
| 2024-04-10 | 1.760 | 1.760 | 1.760 | 1.760 | 1.594 | 557 |
| 2024-04-09 | 1.770 | 1.770 | 1.750 | 1.750 | 1.585 | 89 |
| 2024-04-08 | 1.780 | 1.780 | 1.730 | 1.730 | 1.567 | 6,700 |
| 2024-04-05 | 1.790 | 1.790 | 1.790 | 1.790 | 1.621 | 125 |
| 2024-04-04 | 1.850 | 1.850 | 1.700 | 1.800 | 1.630 | 6,000 |
| 2024-04-03 | 1.960 | 1.960 | 1.860 | 1.900 | 1.721 | 6,229 |
| 2024-04-02 | 1.980 | 1.980 | 1.820 | 1.960 | 1.775 | 6,697 |
| 2024-03-28 | 1.840 | 1.840 | 1.800 | 1.800 | 1.630 | 4,220 |
| 2024-03-27 | 1.890 | 1.890 | 1.840 | 1.840 | 1.666 | 1,131 |
| 2024-03-26 | 1.890 | 1.890 | 1.890 | 1.890 | 1.712 | 100 |
| 2024-03-25 | 1.920 | 1.920 | 1.820 | 1.820 | 1.648 | 4,473 |
| 2024-03-22 | 1.820 | 1.850 | 1.820 | 1.850 | 1.675 | 616 |
| 2024-03-21 | 1.790 | 1.850 | 1.790 | 1.820 | 1.648 | 7,302 |
| 2024-03-20 | 1.680 | 1.790 | 1.680 | 1.790 | 1.621 | 14,924 |
| 2024-03-19 | 1.690 | 1.710 | 1.630 | 1.680 | 1.521 | 4,649 |
| 2024-03-18 | 1.750 | 1.770 | 1.690 | 1.690 | 1.530 | 4,155 |
| 2024-03-15 | 1.700 | 1.750 | 1.680 | 1.750 | 1.585 | 1,620 |
| 2024-03-14 | 1.720 | 1.720 | 1.700 | 1.710 | 1.549 | 1,264 |
| 2024-03-13 | 1.730 | 1.730 | 1.710 | 1.710 | 1.549 | 610 |
| 2024-03-12 | 1.750 | 1.750 | 1.740 | 1.740 | 1.576 | 4,045 |
| 2024-03-11 | 1.800 | 1.810 | 1.740 | 1.740 | 1.576 | 4,287 |
| 2024-03-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.585 | 653 |
| 2024-03-07 | 1.780 | 1.780 | 1.700 | 1.750 | 1.585 | 2,460 |
| 2024-03-06 | 1.780 | 1.780 | 1.780 | 1.780 | 1.612 | 293 |
| 2024-03-05 | 1.750 | 1.760 | 1.750 | 1.760 | 1.594 | 2,389 |
| 2024-03-04 | 1.790 | 1.790 | 1.760 | 1.760 | 1.594 | 1,188 |
| 2024-03-01 | 1.780 | 1.790 | 1.770 | 1.790 | 1.621 | 6,146 |
| 2024-02-29 | 1.820 | 1.830 | 1.780 | 1.790 | 1.621 | 1,703 |
| 2024-02-28 | 1.890 | 1.900 | 1.820 | 1.830 | 1.657 | 600 |
| 2024-02-27 | 1.800 | 1.820 | 1.800 | 1.820 | 1.648 | 848 |
| 2024-02-26 | 1.860 | 1.920 | 1.780 | 1.800 | 1.630 | 8,337 |
| 2024-02-23 | 1.850 | 1.900 | 1.800 | 1.860 | 1.684 | 8,575 |
| 2024-02-22 | 1.800 | 1.870 | 1.620 | 1.840 | 1.666 | 29,406 |
| 2024-02-21 | 1.750 | 1.880 | 1.660 | 1.710 | 1.549 | 9,894 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.2600 PLN |
| 2025-07-04 | 0.0900 PLN |
| 2023-07-07 | 0.0600 PLN |
| 2022-07-28 | 0.1000 PLN |
| 2021-07-07 | 0.1000 PLN |
| 2020-07-28 | 0.0600 PLN |
| 2019-06-13 | 0.0300 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.