Xplus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1.470	1.520	1.440	1.520	1.376	6,010
2023-08-28	1.510	1.550	1.460	1.460	1.322	14,064
2023-08-25	1.500	1.500	1.500	1.500	1.358	20
2023-08-24	1.460	1.520	1.460	1.500	1.358	5,731
2023-08-23	1.470	1.510	1.460	1.500	1.358	8,719
2023-08-22	1.500	1.550	1.460	1.480	1.340	15,631
2023-08-21	1.500	1.500	1.500	1.500	1.358	92
2023-08-18	1.490	1.500	1.490	1.500	1.358	1,828
2023-08-17	1.500	1.500	1.460	1.500	1.358	3,612
2023-08-16	1.560	1.560	1.490	1.490	1.349	17,226
2023-08-14	1.580	1.580	1.580	1.580	1.431	73
2023-08-11	1.580	1.580	1.580	1.580	1.431	317
2023-08-10	1.620	1.630	1.550	1.580	1.431	13,215
2023-08-09	1.570	1.630	1.570	1.570	1.422	12,624
2023-08-08	1.610	1.610	1.570	1.570	1.422	11
2023-08-07	1.640	1.660	1.560	1.610	1.458	3,655
2023-08-04	1.680	1.680	1.590	1.640	1.485	675
2023-08-03	1.700	1.700	1.580	1.580	1.431	8,361
2023-08-02	1.680	1.710	1.650	1.710	1.549	9,814
2023-08-01	1.630	1.680	1.630	1.680	1.521	4,863
2023-07-31	1.690	1.760	1.640	1.640	1.485	22,345
2023-07-28	1.770	1.840	1.570	1.650	1.494	29,600
2023-07-27	1.630	1.690	1.570	1.600	1.449	5,379
2023-07-26	1.590	1.690	1.580	1.640	1.485	7,101
2023-07-25	1.590	1.650	1.590	1.590	1.440	1,198
2023-07-24	1.640	1.650	1.580	1.650	1.494	712
2023-07-21	1.680	1.680	1.580	1.590	1.440	6,239
2023-07-20	1.740	1.740	1.610	1.680	1.521	4,261
2023-07-19	1.650	1.760	1.590	1.700	1.539	3,327
2023-07-18	1.670	1.670	1.570	1.650	1.494	3,126
2023-07-17	1.500	1.790	1.350	1.660	1.503	89,402
2023-07-14	1.660	1.670	1.590	1.600	1.449	1,141
2023-07-13	1.640	1.660	1.630	1.660	1.503	1,825
2023-07-12	1.540	1.650	1.540	1.650	1.494	1,922
2023-07-11	1.650	1.650	1.520	1.520	1.376	2,425
2023-07-10	1.500	1.700	1.480	1.650	1.494	15,320
2023-07-07	1.540	1.540	1.450	1.450	1.313	1,100
2023-07-06	1.510	1.540	1.500	1.540	1.340	2,191
2023-07-05	1.570	1.580	1.520	1.520	1.323	6,065
2023-07-04	1.550	1.560	1.550	1.560	1.358	640
2023-07-03	1.590	1.590	1.550	1.550	1.349	2,260
2023-06-30	1.590	1.590	1.590	1.590	1.384	820
2023-06-29	1.500	1.580	1.500	1.580	1.375	5,963
2023-06-28	1.570	1.570	1.500	1.500	1.305	7,602
2023-06-27	1.560	1.580	1.500	1.580	1.375	12,296
2023-06-26	1.630	1.630	1.540	1.560	1.358	12,939
2023-06-23	1.640	1.710	1.580	1.610	1.401	61,371
2023-06-22	1.610	1.620	1.610	1.620	1.410	600
2023-06-21	1.640	1.640	1.600	1.600	1.392	2,523
2023-06-20	1.600	1.640	1.580	1.640	1.427	1,689
2023-06-19	1.640	1.640	1.590	1.630	1.419	2,044
2023-06-16	1.590	1.650	1.580	1.640	1.427	2,587
2023-06-15	1.590	1.650	1.570	1.650	1.436	26,384
2023-06-14	1.640	1.640	1.600	1.600	1.392	2,444
2023-06-13	1.690	1.720	1.610	1.610	1.401	8,188
2023-06-12	1.700	1.740	1.650	1.690	1.471	1,069
2023-06-09	1.650	1.770	1.620	1.650	1.436	84,966
2023-06-07	1.600	1.650	1.600	1.650	1.436	6,348
2023-06-06	1.620	1.660	1.580	1.650	1.436	4,282
2023-06-05	1.600	1.640	1.600	1.620	1.410	10,594

← NewerPage 14 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.