Xplus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.360	2.460	2.360	2.460	2.287	13,379
2026-02-02	2.380	2.380	2.370	2.380	2.213	11,265
2026-01-30	2.380	2.380	2.380	2.380	2.213	369
2026-01-29	2.430	2.430	2.370	2.370	2.204	2,393
2026-01-28	2.430	2.430	2.390	2.390	2.222	510
2026-01-27	2.430	2.430	2.370	2.430	2.259	193
2026-01-26	2.370	2.430	2.370	2.430	2.259	2,227
2026-01-23	2.420	2.430	2.370	2.430	2.259	786
2026-01-22	2.370	2.430	2.370	2.430	2.259	2,575
2026-01-21	2.400	2.400	2.390	2.400	2.231	2,227
2026-01-20	2.420	2.420	2.370	2.370	2.204	120
2026-01-19	2.400	2.410	2.400	2.410	2.241	989
2026-01-16	2.410	2.410	2.360	2.400	2.231	1,740
2026-01-15	2.410	2.410	2.410	2.410	2.241	28
2026-01-14	2.410	2.410	2.410	2.410	2.241	22
2026-01-13	2.420	2.420	2.340	2.420	2.250	9,839
2026-01-12	2.430	2.430	2.370	2.430	2.259	2,745
2026-01-09	2.430	2.430	2.430	2.430	2.259	125
2026-01-08	2.430	2.430	2.430	2.430	2.259	25
2026-01-07	2.360	2.420	2.350	2.420	2.250	9,874
2026-01-05	2.500	2.500	2.340	2.420	2.250	2,795
2026-01-02	2.550	2.550	2.330	2.530	2.352	811
2025-12-30	2.550	2.550	2.550	2.550	2.371	155
2025-12-29	2.350	2.580	2.350	2.550	2.371	9,777
2025-12-23	2.240	2.390	2.230	2.390	2.222	3,549
2025-12-22	2.260	2.270	2.260	2.260	2.101	978
2025-12-19	2.240	2.260	2.240	2.260	2.101	4,251
2025-12-18	2.200	2.260	2.150	2.260	2.101	501
2025-12-17	2.220	2.260	2.200	2.250	2.092	4,493
2025-12-16	2.250	2.250	2.200	2.230	2.073	11,717
2025-12-15	2.270	2.300	2.250	2.300	2.138	643
2025-12-12	2.280	2.300	2.280	2.300	2.138	762
2025-12-11	2.280	2.280	2.270	2.270	2.111	503
2025-12-10	2.210	2.250	2.210	2.250	2.092	4,166
2025-12-09	2.260	2.290	2.210	2.210	2.055	7,497
2025-12-08	2.350	2.350	2.350	2.350	2.185	668
2025-12-05	2.340	2.350	2.260	2.350	2.185	520
2025-12-04	2.250	2.400	2.230	2.350	2.185	6,163
2025-12-03	2.240	2.290	2.240	2.290	2.129	6
2025-12-02	2.350	2.350	2.230	2.230	2.073	10,805
2025-12-01	2.350	2.350	2.260	2.350	2.185	3,195
2025-11-28	2.320	2.360	2.260	2.360	2.194	981
2025-11-27	2.390	2.390	2.260	2.320	2.157	971
2025-11-26	2.260	2.400	2.260	2.400	2.231	4,711
2025-11-25	2.350	2.350	2.200	2.230	2.073	4,002
2025-11-24	2.400	2.400	2.340	2.340	2.176	479
2025-11-21	2.370	2.380	2.300	2.380	2.213	1,839
2025-11-20	2.390	2.390	2.300	2.370	2.204	2,704
2025-11-19	2.460	2.550	2.300	2.390	2.222	19,779
2025-11-18	2.600	2.620	2.440	2.560	2.380	13,091
2025-11-17	2.710	2.710	2.610	2.620	2.436	9,221
2025-11-14	2.690	2.710	2.640	2.710	2.520	4,951
2025-11-13	2.730	2.740	2.690	2.730	2.538	11,408
2025-11-12	2.700	2.730	2.660	2.730	2.538	376
2025-11-10	2.740	2.770	2.640	2.700	2.510	4,209
2025-11-07	2.670	2.770	2.660	2.750	2.557	1,580
2025-11-06	2.790	2.790	2.700	2.700	2.510	1,052
2025-11-05	2.680	2.790	2.680	2.700	2.510	1,521
2025-11-04	2.790	2.790	2.660	2.680	2.492	1,750
2025-11-03	2.800	2.840	2.700	2.790	2.594	2,120

← NewerPage 4 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.