Xplus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.500	2.500	2.310	2.420	2.250	5,816
2026-04-29	2.660	2.660	2.400	2.500	2.324	15,977
2026-04-28	2.790	2.790	2.560	2.580	2.399	5,830
2026-04-27	2.800	2.800	2.720	2.790	2.594	1,594
2026-04-24	2.870	2.870	2.810	2.860	2.659	2,656
2026-04-23	2.830	2.880	2.820	2.820	2.622	19,663
2026-04-22	2.990	3.000	2.820	2.880	2.678	18,156
2026-04-21	2.630	2.970	2.630	2.950	2.743	16,915
2026-04-20	2.700	2.700	2.660	2.700	2.510	6,831
2026-04-17	2.750	2.800	2.700	2.700	2.510	16,496
2026-04-16	2.800	2.880	2.660	2.750	2.557	11,581
2026-04-15	2.800	2.900	2.520	2.880	2.678	67,614
2026-04-14	2.960	2.960	2.740	2.800	2.603	10,365
2026-04-13	2.700	3.260	2.700	2.900	2.696	79,853
2026-04-10	2.190	2.690	2.190	2.660	2.473	56,746
2026-04-09	2.010	2.210	2.010	2.120	1.971	5,097
2026-04-08	1.990	2.040	1.945	2.010	1.869	8,624
2026-04-07	1.960	1.975	1.960	1.975	1.836	1,161
2026-04-02	1.975	1.975	1.950	1.950	1.813	7,609
2026-04-01	1.990	1.990	1.900	1.975	1.836	15,371
2026-03-31	2.050	2.050	1.960	1.990	1.850	5,669
2026-03-30	2.120	2.120	2.020	2.050	1.906	12,700
2026-03-27	2.110	2.130	2.110	2.130	1.980	2,565
2026-03-26	2.110	2.130	2.110	2.130	1.980	8,860
2026-03-25	2.140	2.170	2.000	2.100	1.952	30,174
2026-03-24	2.180	2.180	2.150	2.180	2.027	1,245
2026-03-23	2.270	2.270	2.140	2.150	1.999	14,099
2026-03-20	2.350	2.350	2.260	2.270	2.111	3,760
2026-03-19	2.350	2.360	2.350	2.360	2.194	1,250
2026-03-18	2.250	2.360	2.250	2.360	2.194	1,186
2026-03-17	2.250	2.250	2.220	2.250	2.092	413
2026-03-16	2.240	2.250	2.240	2.240	2.083	245
2026-03-13	2.260	2.260	2.230	2.240	2.083	274
2026-03-12	2.260	2.290	2.220	2.270	2.111	1,705
2026-03-11	2.300	2.330	2.290	2.290	2.129	2,513
2026-03-10	2.180	2.300	2.180	2.300	2.138	8,984
2026-03-09	2.260	2.260	2.110	2.260	2.101	1,694
2026-03-06	2.270	2.450	2.110	2.110	1.962	49,300
2026-03-05	2.220	2.270	2.220	2.270	2.111	672
2026-03-04	2.200	2.210	2.200	2.210	2.055	61
2026-03-03	2.260	2.300	1.900	2.220	2.064	13,204
2026-03-02	2.400	2.400	2.260	2.300	2.138	9,916
2026-02-27	2.430	2.430	2.390	2.390	2.222	825
2026-02-26	2.370	2.450	2.360	2.400	2.231	3,512
2026-02-25	2.400	2.400	2.380	2.380	2.213	4,443
2026-02-24	2.450	2.450	2.390	2.400	2.231	5,707
2026-02-23	2.400	2.400	2.380	2.400	2.231	4,681
2026-02-20	2.460	2.460	2.360	2.450	2.278	5,510
2026-02-19	2.530	2.530	2.440	2.460	2.287	7,483
2026-02-18	2.500	2.570	2.480	2.530	2.352	1,464
2026-02-17	2.560	2.590	2.480	2.480	2.306	5,795
2026-02-16	2.470	2.560	2.470	2.560	2.380	5,868
2026-02-13	2.460	2.480	2.460	2.460	2.287	2,625
2026-02-12	2.460	2.460	2.460	2.460	2.287	25
2026-02-11	2.460	2.460	2.460	2.460	2.287	130
2026-02-10	2.460	2.460	2.410	2.460	2.287	4,728
2026-02-09	2.440	2.460	2.410	2.460	2.287	12,133
2026-02-06	2.390	2.430	2.380	2.430	2.259	2,830
2026-02-05	2.450	2.460	2.370	2.430	2.259	10,280
2026-02-04	2.460	2.460	2.380	2.450	2.278	6,328

← NewerPage 3 of 5 · 250 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.