Xplus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.990	3.000	2.890	2.980	2.980	1,852
2026-07-24	2.970	2.980	2.810	2.980	2.980	5,316
2026-07-23	3.070	3.080	2.960	3.040	3.040	4,177
2026-07-22	3.100	3.100	3.090	3.100	3.100	314
2026-07-21	3.140	3.180	3.060	3.100	3.100	2,371
2026-07-20	3.270	3.270	3.110	3.130	3.130	3,169
2026-07-17	3.280	3.280	3.180	3.270	3.270	1,826
2026-07-16	3.280	3.280	3.170	3.280	3.280	2,894
2026-07-15	3.210	3.280	3.150	3.280	3.280	5,399
2026-07-14	3.200	3.210	3.090	3.210	3.210	3,733
2026-07-13	3.220	3.220	3.200	3.200	3.200	1,057
2026-07-10	3.130	3.200	3.130	3.200	3.200	4,128
2026-07-09	3.110	3.150	3.030	3.130	3.130	5,410
2026-07-08	3.100	3.150	3.060	3.110	3.110	3,863
2026-07-07	3.300	3.300	3.100	3.100	3.100	13,666
2026-07-06	3.430	3.430	3.240	3.370	3.370	9,186
2026-07-03	3.700	3.700	3.540	3.640	3.384	24,902
2026-07-02	3.700	3.700	3.570	3.700	3.440	22,846
2026-07-01	3.610	3.750	3.400	3.680	3.421	13,116
2026-06-30	3.400	3.710	3.380	3.600	3.347	37,597
2026-06-29	3.590	3.590	3.290	3.400	3.161	20,646
2026-06-26	2.950	3.070	2.920	3.070	2.854	10,174
2026-06-25	2.950	2.950	2.910	2.950	2.743	7,130
2026-06-24	2.950	2.950	2.880	2.940	2.733	1,135
2026-06-23	2.940	2.960	2.940	2.950	2.743	848
2026-06-22	2.910	2.950	2.870	2.950	2.743	18,403
2026-06-19	2.910	2.910	2.850	2.910	2.706	8,203
2026-06-18	2.940	2.940	2.900	2.910	2.706	3,595
2026-06-17	2.950	2.950	2.860	2.900	2.696	2,290
2026-06-16	2.980	2.980	2.800	2.960	2.752	25,285
2026-06-15	2.990	2.990	2.920	2.980	2.771	1,413
2026-06-12	2.990	2.990	2.900	2.990	2.780	5,789
2026-06-11	2.950	3.000	2.900	2.900	2.696	9,238
2026-06-10	2.950	2.950	2.900	2.950	2.743	3,435
2026-06-09	2.850	2.950	2.850	2.920	2.715	6,491
2026-06-08	2.900	2.900	2.820	2.820	2.622	5,501
2026-06-05	2.920	2.920	2.890	2.900	2.696	2,899
2026-06-03	2.940	2.950	2.920	2.920	2.715	1,771
2026-06-02	2.950	2.950	2.890	2.950	2.743	2,226
2026-06-01	2.950	2.950	2.850	2.950	2.743	7,546
2026-05-29	2.900	2.990	2.900	2.930	2.724	2,897
2026-05-28	3.000	3.000	2.910	2.940	2.733	11,417
2026-05-27	2.780	3.050	2.780	2.980	2.771	62,061
2026-05-26	2.750	2.800	2.680	2.780	2.585	3,306
2026-05-25	2.740	2.740	2.640	2.740	2.548	1,127
2026-05-22	2.700	2.740	2.600	2.740	2.548	1,054
2026-05-21	2.650	2.700	2.620	2.700	2.510	3,292
2026-05-20	2.600	2.650	2.570	2.650	2.464	3,050
2026-05-19	2.580	2.600	2.520	2.600	2.417	6,699
2026-05-18	2.570	2.580	2.570	2.580	2.399	10,321
2026-05-15	2.560	2.570	2.510	2.570	2.389	2,185
2026-05-14	2.550	2.600	2.460	2.590	2.408	5,532
2026-05-13	2.830	2.880	2.550	2.550	2.371	12,717
2026-05-12	2.580	2.890	2.580	2.830	2.631	23,239
2026-05-11	2.650	2.720	2.450	2.580	2.399	10,349
2026-05-08	2.620	2.620	2.620	2.620	2.436	10
2026-05-07	2.630	2.630	2.560	2.620	2.436	1,845
2026-05-06	2.600	2.640	2.520	2.550	2.371	2,740
2026-05-05	2.500	2.630	2.500	2.600	2.417	13,682
2026-05-04	2.420	2.500	2.420	2.490	2.315	7,861

← NewerPage 2 of 3 · 129 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.