Xplus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	1.600	1.640	1.600	1.620	1.410	10,594
2023-06-02	1.580	1.580	1.570	1.570	1.366	2,500
2023-06-01	1.630	1.630	1.570	1.570	1.366	1,200
2023-05-31	1.640	1.640	1.580	1.580	1.375	1,600
2023-05-30	1.640	1.650	1.570	1.640	1.427	2,292
2023-05-29	1.670	1.670	1.560	1.590	1.384	10,357
2023-05-26	1.600	1.660	1.600	1.660	1.445	2,146
2023-05-25	1.620	1.660	1.600	1.600	1.392	5,696
2023-05-24	1.560	1.620	1.560	1.600	1.392	6,886
2023-05-23	1.560	1.590	1.540	1.580	1.375	3,466
2023-05-22	1.570	1.600	1.550	1.600	1.392	6,556
2023-05-19	1.560	1.570	1.520	1.560	1.358	4,517
2023-05-18	1.600	1.610	1.560	1.560	1.358	2,707
2023-05-17	1.510	1.600	1.510	1.600	1.392	21,138
2023-05-16	1.690	1.770	1.450	1.500	1.305	47,094
2023-05-15	1.770	1.810	1.720	1.810	1.575	6,251
2023-05-12	1.850	1.880	1.850	1.880	1.636	751
2023-05-11	1.830	1.880	1.760	1.830	1.593	7,132
2023-05-10	1.900	1.900	1.850	1.850	1.610	3,001
2023-05-09	1.960	1.960	1.800	1.860	1.619	5,752
2023-05-08	2.000	2.000	2.000	2.000	1.741	313
2023-05-05	1.980	2.000	1.980	2.000	1.741	108
2023-05-04	1.980	1.980	1.980	1.980	1.723	100
2023-05-02	1.920	1.970	1.900	1.970	1.714	3,037
2023-04-28	2.060	2.060	1.920	1.980	1.723	1,970
2023-04-27	1.970	2.040	1.970	2.040	1.775	1,955
2023-04-26	1.950	1.980	1.900	1.960	1.706	3,260
2023-04-25	1.980	2.000	1.980	2.000	1.741	202
2023-04-24	1.930	2.000	1.930	1.990	1.732	8,312
2023-04-20	2.180	2.180	1.780	1.930	1.680	1,226
2023-04-19	1.800	1.820	1.800	1.820	1.584	157
2023-04-18	1.740	1.800	1.740	1.800	1.567	7,817
2023-04-17	1.740	1.740	1.740	1.740	1.514	2,241
2023-04-14	1.685	1.740	1.685	1.740	1.514	2,623
2023-04-13	1.695	1.730	1.695	1.720	1.497	2,154
2023-04-12	1.700	1.725	1.665	1.725	1.501	7,360
2023-04-11	1.730	1.730	1.725	1.730	1.506	1,312
2023-04-06	1.740	1.740	1.700	1.730	1.506	2,199
2023-04-05	1.700	1.740	1.700	1.740	1.514	6,116
2023-04-04	1.735	1.740	1.700	1.735	1.510	2,512
2023-04-03	1.740	1.740	1.720	1.735	1.510	1,365
2023-03-31	1.735	1.740	1.700	1.735	1.510	20,939
2023-03-30	1.740	1.740	1.655	1.735	1.510	4,162
2023-03-29	1.780	1.845	1.670	1.725	1.501	17,064
2023-03-28	1.780	1.840	1.780	1.840	1.601	135
2023-03-27	1.815	1.850	1.780	1.845	1.606	5,594
2023-03-24	1.900	1.900	1.800	1.800	1.567	7,833
2023-03-23	1.920	1.920	1.910	1.910	1.662	1,658
2023-03-22	1.915	1.915	1.915	1.915	1.667	134
2023-03-21	1.875	1.915	1.870	1.915	1.667	521
2023-03-20	1.920	1.920	1.920	1.920	1.671	19
2023-03-17	1.915	1.915	1.915	1.915	1.667	120
2023-03-16	1.870	1.915	1.870	1.915	1.667	650
2023-03-15	1.850	1.900	1.850	1.900	1.654	420
2023-03-14	1.870	1.905	1.850	1.890	1.645	5,436
2023-03-13	1.975	1.975	1.850	1.905	1.658	9,465
2023-03-10	1.950	1.975	1.950	1.975	1.719	609
2023-03-09	2.000	2.000	1.860	1.950	1.697	7,530
2023-03-08	2.000	2.020	1.940	2.020	1.758	609
2023-03-07	2.020	2.020	2.000	2.020	1.758	1,080

← NewerPage 15 of 21 · 1,227 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.