Xplus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	1.945	2.020	1.945	2.020	1.758	2,324
2023-03-03	1.935	1.985	1.800	1.850	1.610	12,374
2023-03-02	2.090	2.090	1.880	1.950	1.697	11,157
2023-03-01	2.200	2.200	1.900	2.100	1.828	4,870
2023-02-28	2.160	2.200	2.100	2.100	1.828	7,897
2023-02-27	2.210	2.210	2.200	2.200	1.915	532
2023-02-24	2.110	2.250	2.110	2.250	1.958	1,379
2023-02-23	2.160	2.160	2.110	2.110	1.836	2,000
2023-02-22	2.200	2.200	2.120	2.200	1.915	8,183
2023-02-21	2.280	2.280	2.280	2.280	1.984	120
2023-02-20	2.290	2.290	2.210	2.280	1.984	1,170
2023-02-17	2.200	2.290	2.200	2.290	1.993	1,120
2023-02-16	2.290	2.290	2.220	2.220	1.932	1,631
2023-02-15	2.300	2.400	2.220	2.290	1.993	3,941
2023-02-14	2.400	2.440	2.350	2.440	2.123	930
2023-02-13	2.400	2.400	2.300	2.400	2.089	2,183
2023-02-10	2.400	2.400	2.400	2.400	2.089	105
2023-02-09	2.390	2.420	2.390	2.400	2.089	1,157
2023-02-08	2.390	2.390	2.300	2.390	2.080	2,156
2023-02-07	2.370	2.390	2.320	2.390	2.080	2,090
2023-02-06	2.260	2.380	2.260	2.380	2.071	120
2023-02-03	2.240	2.380	2.220	2.370	2.063	3,458
2023-02-02	2.260	2.300	2.240	2.300	2.002	3,819
2023-02-01	2.360	2.400	1.900	2.250	1.958	12,182
2023-01-31	2.350	2.350	2.270	2.350	2.045	427
2023-01-30	2.350	2.350	2.270	2.350	2.045	176
2023-01-27	2.350	2.350	2.350	2.350	2.045	2,672
2023-01-26	2.350	2.350	2.350	2.350	2.045	2,260
2023-01-25	2.360	2.360	2.360	2.360	2.054	457
2023-01-24	2.350	2.350	2.250	2.350	2.045	12,235
2023-01-23	2.350	2.360	2.280	2.350	2.045	11,596
2023-01-20	2.370	2.420	2.360	2.420	2.106	1,555
2023-01-19	2.370	2.430	2.370	2.420	2.106	1,242
2023-01-18	2.300	2.430	2.300	2.430	2.115	1,843
2023-01-16	2.400	2.500	2.400	2.490	2.167	2,281
2023-01-13	2.460	2.460	2.210	2.250	1.958	4,180
2023-01-12	2.450	2.500	2.420	2.460	2.141	1,279
2023-01-11	2.600	2.600	2.420	2.450	2.132	2,639
2023-01-10	2.500	2.620	2.500	2.620	2.280	330
2023-01-09	2.400	2.650	2.330	2.650	2.306	3,421
2023-01-05	2.540	2.580	2.540	2.580	2.245	201
2023-01-04	2.550	2.640	2.540	2.640	2.298	3,105
2023-01-03	2.490	2.550	2.340	2.550	2.219	4,177
2023-01-02	2.570	2.570	2.300	2.490	2.167	7,409
2022-12-30	2.600	2.620	2.570	2.620	2.280	3,196
2022-12-29	2.620	2.660	2.430	2.620	2.280	6,235
2022-12-28	2.700	2.740	2.620	2.620	2.280	572
2022-12-27	2.600	2.700	2.600	2.700	2.350	1,515
2022-12-21	2.830	2.840	2.640	2.640	2.298	6,583
2022-12-20	2.670	2.820	2.670	2.820	2.454	1,000
2022-12-19	2.660	2.660	2.660	2.660	2.315	9,295
2022-12-14	2.550	2.660	2.500	2.660	2.315	1,140
2022-12-13	2.650	2.660	2.650	2.660	2.315	345
2022-12-12	2.630	2.650	2.550	2.650	2.306	2,802
2022-12-07	2.500	2.560	2.480	2.560	2.228	199
2022-12-06	2.500	2.500	2.500	2.500	2.176	1,076
2022-12-05	2.640	2.660	2.500	2.500	2.176	3,895
2022-12-01	2.650	2.650	2.540	2.640	2.298	905
2022-11-30	2.650	2.660	2.650	2.650	2.306	250
2022-11-29	2.600	2.650	2.600	2.650	2.306	520

← NewerPage 16 of 21 · 1,225 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.