Xplus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	3.000	3.000	3.000	3.000	2.524	120
2022-02-24	2.880	3.020	2.680	3.020	2.541	20,807
2022-02-22	2.740	3.020	2.740	3.020	2.541	5,705
2022-02-21	2.980	2.980	2.750	2.980	2.507	8,536
2022-02-18	2.990	2.990	2.990	2.990	2.515	2,036
2022-02-17	2.990	2.990	2.950	2.950	2.482	1,286
2022-02-16	3.040	3.040	2.810	3.000	2.524	4,703
2022-02-15	3.080	3.560	3.040	3.040	2.557	14,615
2022-02-14	3.300	3.300	3.150	3.150	2.650	1,636
2022-02-11	3.350	3.380	3.350	3.380	2.843	3,758
2022-02-10	3.400	3.400	3.350	3.400	2.860	1,290
2022-02-09	3.350	3.400	3.350	3.400	2.860	3,170
2022-02-08	3.510	3.510	3.400	3.400	2.860	8,026
2022-02-07	3.520	3.590	3.400	3.560	2.995	5,787
2022-02-04	3.090	3.500	3.090	3.420	2.877	2,179
2022-02-03	2.920	2.920	2.920	2.920	2.457	341
2022-02-02	2.850	2.920	2.850	2.920	2.457	3,306
2022-02-01	2.750	2.850	2.750	2.850	2.398	1,360
2022-01-31	2.900	2.900	2.710	2.850	2.398	1,462
2022-01-28	2.950	2.950	2.420	2.900	2.440	10,308
2022-01-27	2.990	3.000	2.950	3.000	2.524	1,105
2022-01-26	2.930	3.000	2.930	3.000	2.524	624
2022-01-25	2.750	2.940	2.750	2.930	2.465	2,932
2022-01-24	3.140	3.140	2.600	2.900	2.440	7,796
2022-01-21	3.100	3.100	3.000	3.090	2.600	710
2022-01-20	3.100	3.100	3.040	3.100	2.608	967
2022-01-19	3.100	3.100	3.100	3.100	2.608	5
2022-01-18	3.000	3.100	2.950	3.100	2.608	10,553
2022-01-17	3.000	3.000	2.950	3.000	2.524	7,279
2022-01-14	3.080	3.080	3.010	3.010	2.532	2,806
2022-01-13	3.080	3.080	3.000	3.080	2.591	6,085
2022-01-12	3.080	3.080	3.000	3.080	2.591	2,702
2022-01-11	3.130	3.130	3.130	3.130	2.633	70
2022-01-10	3.130	3.130	3.130	3.130	2.633	297
2022-01-07	3.140	3.140	3.040	3.140	2.642	1,990
2022-01-05	3.140	3.140	3.140	3.140	2.642	1,378
2022-01-04	3.140	3.150	3.140	3.150	2.650	1,120
2022-01-03	3.150	3.150	3.150	3.150	2.650	315
2021-12-30	3.100	3.150	3.000	3.150	2.650	7,460
2021-12-29	3.240	3.240	3.150	3.150	2.650	1,312
2021-12-28	3.060	3.240	3.060	3.240	2.726	1,548
2021-12-27	3.060	3.060	3.020	3.060	2.574	1,960
2021-12-23	3.160	3.160	3.060	3.060	2.574	2,450
2021-12-22	3.160	3.160	3.160	3.160	2.658	705
2021-12-21	3.140	3.150	3.040	3.040	2.557	3,750
2021-12-20	3.100	3.100	3.100	3.100	2.608	500
2021-12-17	3.100	3.160	3.100	3.160	2.658	671
2021-12-16	3.100	3.100	3.100	3.100	2.608	515
2021-12-15	3.160	3.160	3.100	3.100	2.608	2,075
2021-12-14	3.160	3.160	3.160	3.160	2.658	313
2021-12-13	3.160	3.160	3.100	3.100	2.608	8,026
2021-12-10	3.160	3.160	3.160	3.160	2.658	24
2021-12-09	3.160	3.160	3.150	3.160	2.658	2,110
2021-12-08	3.200	3.200	3.150	3.160	2.658	3,556
2021-12-07	3.160	3.200	3.160	3.200	2.692	2,000
2021-12-06	3.180	3.300	3.160	3.200	2.692	7,391
2021-12-03	3.380	3.400	3.160	3.160	2.658	3,777
2021-12-02	3.350	3.350	3.280	3.280	2.759	648
2021-12-01	3.220	3.350	3.220	3.250	2.734	2,269
2021-11-29	3.240	3.350	3.200	3.200	2.692	3,636

← NewerPage 20 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.