Xplus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	1.590	1.600	1.590	1.600	1.449	231
2023-11-21	1.550	1.600	1.550	1.590	1.440	1,904
2023-11-20	1.600	1.600	1.550	1.600	1.449	1,131
2023-11-17	1.660	1.660	1.540	1.590	1.440	3,485
2023-11-16	1.670	1.670	1.610	1.610	1.458	1,810
2023-11-15	1.560	1.670	1.560	1.670	1.512	787
2023-11-14	1.700	1.700	1.450	1.660	1.503	14,134
2023-11-13	1.740	1.740	1.710	1.730	1.567	952
2023-11-10	1.790	1.790	1.650	1.740	1.576	9,376
2023-11-09	1.780	1.780	1.780	1.780	1.612	30
2023-11-08	1.810	1.810	1.770	1.770	1.603	663
2023-11-07	1.790	1.800	1.790	1.800	1.630	2,484
2023-11-06	1.790	1.790	1.730	1.790	1.621	5,635
2023-11-03	1.770	1.790	1.760	1.790	1.621	891
2023-11-02	1.680	1.760	1.680	1.760	1.594	460
2023-10-31	1.760	1.760	1.760	1.760	1.594	260
2023-10-30	1.740	1.760	1.670	1.760	1.594	563
2023-10-27	1.680	1.780	1.680	1.760	1.594	2,242
2023-10-26	1.760	1.790	1.650	1.780	1.612	4,466
2023-10-25	1.820	1.820	1.770	1.790	1.621	7,265
2023-10-24	1.850	1.850	1.800	1.820	1.648	475
2023-10-23	1.850	1.850	1.800	1.850	1.675	832
2023-10-20	1.850	1.850	1.820	1.850	1.675	447
2023-10-19	1.900	1.900	1.830	1.880	1.702	795
2023-10-18	1.920	1.990	1.820	1.910	1.730	6,550
2023-10-17	1.980	1.980	1.820	1.890	1.712	3,625
2023-10-16	1.870	1.990	1.870	1.980	1.793	4,623
2023-10-13	1.860	1.940	1.850	1.930	1.748	276
2023-10-12	1.940	1.940	1.940	1.940	1.757	74
2023-10-11	1.960	1.960	1.780	1.940	1.757	958
2023-10-10	1.860	1.950	1.750	1.950	1.766	6,156
2023-10-09	1.970	2.000	1.800	1.920	1.739	13,122
2023-10-06	2.000	2.000	1.800	1.970	1.784	16,467
2023-10-05	1.650	2.100	1.500	1.960	1.775	29,791
2023-10-04	1.650	1.730	1.600	1.720	1.558	4,462
2023-10-03	1.650	1.650	1.550	1.640	1.485	4,625
2023-10-02	1.560	1.660	1.560	1.650	1.494	12,525
2023-09-29	1.550	1.560	1.460	1.460	1.322	890
2023-09-28	1.510	1.550	1.460	1.550	1.404	2,442
2023-09-27	1.490	1.600	1.490	1.550	1.404	8,630
2023-09-26	1.520	1.730	1.460	1.600	1.449	10,084
2023-09-25	1.550	1.550	1.500	1.530	1.386	1,286
2023-09-22	1.570	1.580	1.550	1.550	1.404	2,531
2023-09-21	1.490	1.660	1.470	1.500	1.358	18,328
2023-09-20	1.410	1.500	1.400	1.490	1.349	1,320
2023-09-19	1.490	1.500	1.490	1.500	1.358	108
2023-09-18	1.440	1.500	1.380	1.480	1.340	4,469
2023-09-15	1.370	1.450	1.370	1.440	1.304	7,169
2023-09-14	1.390	1.450	1.360	1.450	1.313	8,525
2023-09-13	1.450	1.450	1.450	1.450	1.313	10
2023-09-12	1.410	1.460	1.370	1.450	1.313	2,272
2023-09-11	1.410	1.460	1.390	1.450	1.313	5,560
2023-09-08	1.420	1.520	1.370	1.480	1.340	7,267
2023-09-07	1.390	1.530	1.390	1.530	1.386	938
2023-09-06	1.450	1.480	1.450	1.450	1.313	1,698
2023-09-05	1.490	1.510	1.370	1.370	1.241	9,003
2023-09-04	1.540	1.540	1.450	1.490	1.349	3,043
2023-09-01	1.530	1.570	1.480	1.540	1.395	3,605
2023-08-31	1.600	1.600	1.530	1.600	1.449	904
2023-08-30	1.530	1.610	1.530	1.600	1.449	4,058

← NewerPage 13 of 21 · 1,224 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.