Xplus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	3.020	3.160	2.650	3.160	2.750	2,716
2022-08-24	3.040	3.040	3.040	3.040	2.646	503
2022-08-23	3.080	3.190	3.070	3.190	2.776	280
2022-08-22	3.100	3.190	3.080	3.080	2.680	130
2022-08-19	3.000	3.100	3.000	3.100	2.698	820
2022-08-18	3.190	3.190	3.190	3.190	2.776	5
2022-08-17	3.080	3.210	3.000	3.180	2.767	1,750
2022-08-16	3.400	3.400	3.160	3.210	2.794	4,371
2022-08-12	3.200	3.440	3.200	3.420	2.976	531
2022-08-11	3.420	3.450	3.420	3.440	2.994	16,993
2022-08-10	3.380	3.380	3.380	3.380	2.942	2,907
2022-08-09	3.400	3.400	3.380	3.380	2.942	367
2022-08-08	3.190	3.450	3.190	3.450	3.002	1,600
2022-08-05	3.060	3.190	2.500	3.190	2.776	1,465
2022-08-04	3.200	3.200	3.200	3.200	2.785	10
2022-08-03	3.330	3.330	2.700	3.330	2.898	1,597
2022-08-01	3.360	3.360	3.350	3.350	2.915	479
2022-07-29	3.100	3.400	3.100	3.400	2.959	1,952
2022-07-28	3.440	3.580	3.000	3.100	2.698	340
2022-07-27	3.000	3.000	3.000	3.000	2.524	247
2022-07-26	3.020	3.030	3.000	3.000	2.524	733
2022-07-25	2.950	2.950	2.900	2.950	2.482	7,654
2022-07-22	2.500	3.020	2.500	3.020	2.541	4,041
2022-07-21	2.500	2.510	2.500	2.510	2.112	2,120
2022-07-20	2.540	2.540	2.530	2.530	2.128	130
2022-07-19	2.500	2.580	2.400	2.550	2.145	2,523
2022-07-18	2.590	2.590	2.570	2.580	2.170	380
2022-07-15	2.680	2.690	2.600	2.600	2.187	350
2022-07-14	2.690	2.690	2.690	2.690	2.263	200
2022-07-13	2.500	2.750	2.500	2.690	2.263	1,251
2022-07-12	2.160	2.500	2.160	2.500	2.103	6,650
2022-07-11	2.200	2.200	2.180	2.180	1.834	20
2022-07-08	2.300	2.300	1.850	2.290	1.927	5,393
2022-07-07	2.120	2.310	2.120	2.300	1.935	71
2022-07-06	2.320	2.320	2.320	2.320	1.952	60
2022-07-05	2.320	2.360	2.320	2.320	1.952	2,634
2022-07-04	2.320	2.320	2.320	2.320	1.952	410
2022-07-01	2.320	2.320	2.320	2.320	1.952	5
2022-06-30	2.380	2.380	2.320	2.320	1.952	190
2022-06-29	2.140	2.370	2.120	2.370	1.994	8,031
2022-06-28	2.100	2.140	2.090	2.100	1.767	1,219
2022-06-27	2.050	2.090	2.050	2.090	1.758	563
2022-06-24	2.020	2.050	1.910	2.050	1.725	660
2022-06-23	2.100	2.100	2.100	2.100	1.767	50
2022-06-22	2.120	2.140	1.910	2.050	1.725	2,446
2022-06-21	2.100	2.130	2.080	2.130	1.792	179
2022-06-20	1.930	2.080	1.930	2.080	1.750	3,536
2022-06-17	2.100	2.140	2.100	2.140	1.800	100
2022-06-15	1.930	2.140	1.930	2.140	1.800	1,002
2022-06-14	2.150	2.150	2.060	2.060	1.733	1,015
2022-06-13	2.180	2.180	1.920	2.170	1.826	896
2022-06-10	2.020	2.180	1.920	2.180	1.834	1,538
2022-06-09	2.100	2.100	1.940	2.000	1.683	2,072
2022-06-08	2.020	2.020	1.950	1.950	1.640	4,110
2022-06-07	2.240	2.240	1.960	2.000	1.683	5,758
2022-06-06	2.200	2.200	2.000	2.100	1.767	5,082
2022-06-03	2.100	2.240	2.000	2.240	1.884	4,204
2022-06-02	2.100	2.140	1.960	2.110	1.775	1,166
2022-06-01	2.160	2.160	1.900	2.150	1.809	9,905
2022-05-31	2.160	2.160	2.140	2.140	1.800	160

← NewerPage 18 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.