Xplus SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	1.730	1.740	1.680	1.740	1.576	3,050
2024-02-19	1.660	1.740	1.660	1.730	1.567	11,285
2024-02-16	1.580	1.670	1.580	1.600	1.449	44,373
2024-02-15	1.660	1.690	1.520	1.520	1.376	2,182
2024-02-14	1.670	1.670	1.650	1.660	1.503	7,197
2024-02-13	1.720	1.720	1.640	1.670	1.512	2,365
2024-02-12	1.720	1.730	1.670	1.730	1.567	21,523
2024-02-09	1.720	1.720	1.720	1.720	1.558	1,359
2024-02-08	1.660	1.730	1.660	1.730	1.567	16,958
2024-02-07	1.610	1.610	1.610	1.610	1.458	500
2024-02-06	1.650	1.660	1.580	1.600	1.449	4,649
2024-02-05	1.560	1.640	1.560	1.640	1.485	674
2024-02-02	1.630	1.630	1.560	1.560	1.413	124
2024-02-01	1.500	1.630	1.500	1.630	1.476	943
2024-01-31	1.510	1.510	1.490	1.500	1.358	816
2024-01-30	1.510	1.520	1.510	1.520	1.376	3,052
2024-01-29	1.600	1.650	1.510	1.510	1.367	2,909
2024-01-26	1.600	1.600	1.600	1.600	1.449	615
2024-01-25	1.630	1.650	1.630	1.650	1.494	550
2024-01-24	1.630	1.630	1.630	1.630	1.476	25
2024-01-23	1.610	1.630	1.540	1.630	1.476	3,315
2024-01-22	1.640	1.670	1.600	1.600	1.449	3,991
2024-01-19	1.640	1.640	1.640	1.640	1.485	350
2024-01-18	1.680	1.680	1.680	1.680	1.521	10
2024-01-17	1.680	1.680	1.670	1.670	1.512	1,022
2024-01-16	1.660	1.660	1.660	1.660	1.503	32
2024-01-15	1.680	1.680	1.680	1.680	1.521	13
2024-01-12	1.700	1.700	1.630	1.630	1.476	2,641
2024-01-11	1.660	1.720	1.660	1.700	1.539	1,085
2024-01-10	1.710	1.710	1.660	1.660	1.503	3,561
2024-01-09	1.710	1.730	1.670	1.670	1.512	4,732
2024-01-08	1.800	1.800	1.710	1.740	1.576	3,853
2024-01-05	1.760	1.810	1.740	1.810	1.639	5,125
2024-01-04	1.700	1.950	1.640	1.770	1.603	57,109
2024-01-03	1.680	1.810	1.640	1.790	1.621	17,826
2024-01-02	1.610	1.790	1.610	1.680	1.521	9,768
2023-12-29	1.560	1.640	1.490	1.640	1.485	8,419
2023-12-28	1.550	1.590	1.550	1.590	1.440	1,696
2023-12-27	1.570	1.590	1.520	1.590	1.440	3,038
2023-12-22	1.570	1.570	1.490	1.550	1.404	2,483
2023-12-21	1.570	1.570	1.570	1.570	1.422	57
2023-12-20	1.600	1.600	1.500	1.570	1.422	3,049
2023-12-19	1.590	1.590	1.550	1.590	1.440	1,845
2023-12-18	1.600	1.600	1.550	1.600	1.449	940
2023-12-15	1.600	1.600	1.590	1.600	1.449	308
2023-12-14	1.590	1.600	1.590	1.600	1.449	330
2023-12-13	1.600	1.600	1.550	1.600	1.449	1,921
2023-12-12	1.600	1.600	1.600	1.600	1.449	3,847
2023-12-11	1.590	1.600	1.590	1.600	1.449	564
2023-12-08	1.580	1.600	1.560	1.590	1.440	2,203
2023-12-07	1.580	1.600	1.580	1.580	1.431	4,598
2023-12-06	1.600	1.600	1.600	1.600	1.449	1,531
2023-12-05	1.610	1.610	1.600	1.600	1.449	3,056
2023-12-01	1.490	1.630	1.490	1.630	1.476	1,981
2023-11-30	1.490	1.610	1.490	1.610	1.458	7,681
2023-11-29	1.600	1.600	1.600	1.600	1.449	717
2023-11-28	1.620	1.620	1.570	1.620	1.467	1,052
2023-11-27	1.580	1.620	1.580	1.620	1.467	883
2023-11-24	1.620	1.620	1.550	1.570	1.422	1,302
2023-11-23	1.620	1.620	1.610	1.610	1.458	847

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.