Xplus SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	3.260	3.260	3.020	3.100	2.608	5,150
2021-11-25	3.250	3.260	3.250	3.260	2.743	850
2021-11-24	3.200	3.200	3.120	3.180	2.675	2,100
2021-11-23	3.120	3.180	3.080	3.180	2.675	960
2021-11-22	3.260	3.260	3.120	3.120	2.625	653
2021-11-19	3.300	3.300	3.100	3.100	2.608	919
2021-11-18	3.100	3.240	3.100	3.100	2.608	955
2021-11-17	3.250	3.250	3.050	3.050	2.566	3,836
2021-11-16	3.330	3.330	3.180	3.180	2.675	4,316
2021-11-15	3.400	3.400	3.330	3.330	2.801	2,010
2021-11-12	3.480	3.600	3.460	3.500	2.944	8,733
2021-11-09	3.580	3.580	3.440	3.500	2.944	1,798
2021-11-08	3.590	3.600	3.500	3.600	3.029	920
2021-11-05	3.630	3.630	3.440	3.590	3.020	1,296
2021-11-04	3.480	3.630	3.480	3.630	3.054	900
2021-11-03	3.360	3.480	3.360	3.480	2.928	840
2021-11-02	3.480	3.480	3.470	3.470	2.919	490
2021-10-29	3.300	3.480	3.300	3.480	2.928	1,335
2021-10-28	3.640	3.640	3.300	3.460	2.911	1,650
2021-10-27	3.640	3.640	3.640	3.640	3.062	10
2021-10-26	3.620	3.640	3.620	3.640	3.062	1,700
2021-10-25	3.550	3.620	3.550	3.620	3.045	5,576
2021-10-22	3.630	3.630	3.630	3.630	3.054	356
2021-10-21	3.500	3.630	3.500	3.630	3.054	1,112
2021-10-20	3.650	3.650	3.650	3.650	3.071	10
2021-10-19	3.660	3.660	3.660	3.660	3.079	10
2021-10-14	3.670	3.670	3.670	3.670	3.087	250

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.