Xplus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	2.680	2.680	2.600	2.660	2.315	2,406
2022-11-25	2.740	2.740	2.620	2.620	2.280	925
2022-11-24	2.740	2.740	2.740	2.740	2.385	343
2022-11-23	2.780	2.780	2.660	2.740	2.385	2,317
2022-11-22	2.890	2.890	2.800	2.800	2.437	210
2022-11-21	2.780	2.890	2.780	2.890	2.515	3,741
2022-11-18	2.780	2.780	2.780	2.780	2.419	200
2022-11-17	2.620	2.780	2.620	2.780	2.419	1,190
2022-11-16	2.500	2.620	2.500	2.620	2.280	1,731
2022-11-15	2.920	2.920	2.350	2.500	2.176	8,755
2022-11-14	3.020	3.020	2.930	2.930	2.550	2,572
2022-11-10	2.970	3.020	2.970	3.020	2.628	624
2022-11-09	2.920	3.020	2.920	3.020	2.628	1,196
2022-11-08	3.000	3.000	2.920	3.000	2.611	656
2022-11-07	3.000	3.040	2.970	3.000	2.611	1,400
2022-11-04	3.040	3.100	3.040	3.100	2.698	190
2022-11-03	2.970	2.990	2.920	2.990	2.602	1,029
2022-11-02	2.940	2.970	2.940	2.970	2.585	695
2022-10-31	2.920	2.940	2.920	2.940	2.559	547
2022-10-28	2.900	2.900	2.900	2.900	2.524	50
2022-10-27	2.900	2.900	2.900	2.900	2.524	50
2022-10-26	2.880	2.880	2.880	2.880	2.506	423
2022-10-25	2.850	2.880	2.850	2.880	2.506	17
2022-10-24	2.840	2.880	2.840	2.880	2.506	104
2022-10-20	2.780	2.840	2.780	2.840	2.472	1,020
2022-10-18	2.800	2.900	2.700	2.860	2.489	4,410
2022-10-17	2.800	2.800	2.800	2.800	2.437	40
2022-10-14	2.920	2.920	2.920	2.920	2.541	50
2022-10-13	2.800	2.800	2.800	2.800	2.437	100
2022-10-12	2.900	2.900	2.900	2.900	2.524	680
2022-10-11	2.820	2.900	2.820	2.900	2.524	451
2022-10-10	2.820	2.820	2.820	2.820	2.454	49
2022-10-07	2.810	2.820	2.810	2.820	2.454	111
2022-10-06	2.810	2.810	2.810	2.810	2.445	46
2022-10-05	2.810	2.810	2.810	2.810	2.445	50
2022-10-04	2.790	2.790	2.790	2.790	2.428	100
2022-10-03	2.730	2.770	2.500	2.770	2.411	1,110
2022-09-30	2.710	2.710	2.710	2.710	2.358	165
2022-09-29	2.680	2.750	2.680	2.700	2.350	982
2022-09-28	2.680	2.680	2.680	2.680	2.332	10
2022-09-27	2.680	2.680	2.410	2.410	2.097	50
2022-09-26	2.820	2.820	2.300	2.400	2.089	2,100
2022-09-23	2.860	2.900	2.860	2.900	2.524	810
2022-09-22	3.000	3.000	2.980	2.980	2.593	389
2022-09-21	3.000	3.000	3.000	3.000	2.611	10
2022-09-20	2.990	2.990	2.990	2.990	2.602	10
2022-09-19	3.000	3.000	3.000	3.000	2.611	50
2022-09-15	3.000	3.000	3.000	3.000	2.611	314
2022-09-14	3.000	3.000	3.000	3.000	2.611	4,503
2022-09-13	3.000	3.000	3.000	3.000	2.611	1,766
2022-09-09	2.990	2.990	2.990	2.990	2.602	3,333
2022-09-08	2.990	2.990	2.990	2.990	2.602	5
2022-09-07	2.990	2.990	2.990	2.990	2.602	100
2022-09-05	3.000	3.000	3.000	3.000	2.611	5
2022-09-02	3.000	3.000	3.000	3.000	2.611	500
2022-09-01	3.000	3.000	3.000	3.000	2.611	5
2022-08-31	3.170	3.170	3.000	3.000	2.611	118
2022-08-30	3.170	3.170	3.170	3.170	2.759	5
2022-08-29	3.170	3.170	3.170	3.170	2.759	105
2022-08-26	3.120	3.170	2.750	3.170	2.759	495

← NewerPage 17 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.