Xplus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	2.100	2.170	2.000	2.170	1.826	880
2022-05-27	1.800	2.200	1.800	2.000	1.683	12,872
2022-05-26	2.260	2.400	2.060	2.350	1.977	4,583
2022-05-25	2.320	2.320	2.080	2.180	1.834	1,344
2022-05-24	2.200	2.200	2.100	2.100	1.767	3,748
2022-05-23	2.290	2.460	2.200	2.200	1.851	1,245
2022-05-20	2.280	2.280	2.100	2.120	1.784	7,557
2022-05-19	2.300	2.300	2.200	2.220	1.868	4,176
2022-05-18	2.370	2.380	2.340	2.340	1.969	2,997
2022-05-17	2.460	2.460	2.460	2.460	2.070	90
2022-05-16	2.450	2.450	2.400	2.450	2.061	640
2022-05-13	2.250	2.440	2.250	2.430	2.044	5,150
2022-05-12	2.250	2.250	2.250	2.250	1.893	220
2022-05-11	2.340	2.340	2.100	2.200	1.851	2,371
2022-05-10	2.380	2.400	2.270	2.400	2.019	484
2022-05-09	2.290	2.480	2.290	2.430	2.044	12,129
2022-05-06	2.250	2.260	2.240	2.260	1.901	1,364
2022-05-05	2.240	2.260	2.160	2.260	1.901	1,204
2022-05-02	2.150	2.240	2.110	2.240	1.884	5,894
2022-04-29	2.250	2.250	2.100	2.200	1.851	9,199
2022-04-28	2.360	2.360	2.240	2.300	1.935	4,863
2022-04-27	2.430	2.440	2.380	2.380	2.002	1,830
2022-04-26	2.400	2.430	2.360	2.360	1.985	1,401
2022-04-25	2.490	2.560	2.420	2.490	2.095	5,484
2022-04-22	2.480	2.490	2.410	2.490	2.095	2,809
2022-04-21	2.600	2.620	2.480	2.480	2.086	2,586
2022-04-20	2.720	2.790	2.510	2.520	2.120	12,307
2022-04-19	2.740	2.740	2.600	2.700	2.271	3,043
2022-04-14	2.880	2.880	2.760	2.760	2.322	4,167
2022-04-13	2.680	2.860	2.680	2.860	2.406	2,863
2022-04-11	2.760	2.760	2.720	2.720	2.288	950
2022-04-07	2.880	2.880	2.760	2.840	2.389	204
2022-04-06	2.860	2.870	2.860	2.870	2.414	300
2022-04-05	2.670	2.870	2.670	2.870	2.414	5,260
2022-04-04	2.820	2.820	2.700	2.700	2.271	2,205
2022-04-01	2.770	2.820	2.750	2.820	2.372	1,214
2022-03-31	2.840	2.840	2.840	2.840	2.389	1,755
2022-03-30	2.860	2.860	2.860	2.860	2.406	5
2022-03-29	2.880	2.880	2.860	2.860	2.406	2,523
2022-03-28	2.870	2.870	2.870	2.870	2.414	115
2022-03-25	2.800	2.840	2.800	2.840	2.389	400
2022-03-24	2.820	2.850	2.820	2.850	2.398	2,109
2022-03-23	2.720	2.870	2.720	2.870	2.414	15,271
2022-03-22	2.650	2.740	2.650	2.740	2.305	4,860
2022-03-21	2.700	2.750	2.650	2.650	2.229	3,192
2022-03-18	2.700	2.750	2.590	2.750	2.314	16,566
2022-03-17	2.730	2.730	2.600	2.600	2.187	9,410
2022-03-16	2.700	2.750	2.580	2.710	2.280	19,014
2022-03-15	2.750	2.750	2.700	2.700	2.271	2,131
2022-03-14	2.750	2.750	2.720	2.750	2.314	17,315
2022-03-11	2.860	2.860	2.700	2.800	2.356	6,600
2022-03-10	2.740	2.890	2.700	2.880	2.423	2,236
2022-03-09	2.510	2.900	2.510	2.700	2.271	7,988
2022-03-08	2.780	2.800	2.510	2.510	2.112	2,837
2022-03-07	2.800	2.860	2.750	2.800	2.356	25,934
2022-03-04	2.800	2.950	2.800	2.950	2.482	2,302
2022-03-03	2.950	2.950	2.950	2.950	2.482	5
2022-03-02	2.940	2.940	2.450	2.940	2.473	12,911
2022-03-01	2.880	2.940	2.800	2.940	2.473	1,871
2022-02-28	3.000	3.000	3.000	3.000	2.524	175

← NewerPage 19 of 21 · 1,224 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.