Xplus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.790	2.800	2.790	2.800	2.603	865
2025-10-30	2.790	2.800	2.790	2.800	2.603	632
2025-10-29	2.750	2.800	2.680	2.790	2.594	382
2025-10-28	2.750	2.840	2.650	2.650	2.464	3,693
2025-10-27	2.700	2.800	2.700	2.700	2.510	1,283
2025-10-24	2.640	2.700	2.640	2.700	2.510	4,554
2025-10-23	2.650	2.650	2.600	2.640	2.455	1,755
2025-10-22	2.730	2.730	2.650	2.650	2.464	405
2025-10-21	2.730	2.730	2.660	2.730	2.538	940
2025-10-20	2.740	2.740	2.650	2.730	2.538	1,582
2025-10-17	2.750	2.750	2.750	2.750	2.557	100
2025-10-16	2.620	2.750	2.610	2.750	2.557	1,879
2025-10-15	2.760	2.760	2.580	2.700	2.510	3,462
2025-10-14	2.760	2.790	2.760	2.780	2.585	314
2025-10-13	2.800	2.810	2.800	2.810	2.613	129
2025-10-10	2.720	2.830	2.690	2.820	2.622	146
2025-10-09	2.850	2.850	2.680	2.840	2.640	1,339
2025-10-08	2.690	2.850	2.650	2.850	2.650	7,553
2025-10-07	2.650	2.690	2.630	2.690	2.501	6,633
2025-10-06	2.550	2.650	2.550	2.650	2.464	848
2025-10-03	2.610	2.650	2.610	2.650	2.464	1,981
2025-10-02	2.540	2.620	2.540	2.610	2.427	3,006
2025-10-01	2.540	2.540	2.490	2.540	2.362	1,683
2025-09-30	2.520	2.520	2.500	2.500	2.324	25
2025-09-29	2.490	2.540	2.490	2.490	2.315	6,101
2025-09-26	2.480	2.490	2.410	2.490	2.315	602
2025-09-25	2.450	2.530	2.220	2.490	2.315	35,385
2025-09-24	2.700	2.780	2.440	2.450	2.278	20,835
2025-09-23	2.700	2.700	2.600	2.700	2.510	10,882
2025-09-22	2.890	2.890	2.640	2.700	2.510	8,558
2025-09-19	2.780	2.920	2.700	2.860	2.659	18,910
2025-09-18	2.910	3.020	2.750	2.920	2.715	9,414
2025-09-17	2.950	3.020	2.950	3.020	2.808	1,439
2025-09-16	3.050	3.050	2.900	3.030	2.817	554
2025-09-15	3.020	3.080	2.900	3.080	2.864	5,573
2025-09-12	3.100	3.100	2.900	3.050	2.836	6,110
2025-09-11	3.080	3.090	2.820	2.900	2.696	6,623
2025-09-10	3.070	3.100	3.060	3.080	2.864	5,135
2025-09-09	3.070	3.070	3.060	3.060	2.845	120
2025-09-08	3.040	3.070	3.000	3.050	2.836	16,180
2025-09-05	3.340	3.340	3.000	3.040	2.826	37,118
2025-09-04	3.430	3.430	3.340	3.400	3.161	346
2025-09-03	3.340	3.430	3.340	3.430	3.189	2,996
2025-09-02	3.380	3.380	3.330	3.340	3.105	877
2025-09-01	3.390	3.400	3.340	3.380	3.143	2,350
2025-08-29	3.330	3.390	3.330	3.390	3.152	170
2025-08-28	3.370	3.400	3.350	3.390	3.152	5,113
2025-08-27	3.380	3.400	3.370	3.400	3.161	484
2025-08-26	3.480	3.480	3.370	3.440	3.198	649
2025-08-25	3.490	3.490	3.470	3.480	3.236	1,396
2025-08-22	3.360	3.440	3.300	3.440	3.198	979
2025-08-21	3.430	3.520	3.250	3.360	3.124	7,370
2025-08-20	3.580	3.580	3.450	3.450	3.208	1,924
2025-08-19	3.580	3.580	3.530	3.580	3.328	18
2025-08-18	3.510	3.580	3.510	3.580	3.328	154
2025-08-14	3.590	3.600	3.500	3.500	3.254	863
2025-08-13	3.530	3.590	3.460	3.500	3.254	14,087
2025-08-12	3.630	3.820	3.520	3.590	3.338	7,948
2025-08-11	3.630	3.630	3.620	3.630	3.375	9,384
2025-08-08	3.680	3.720	3.610	3.620	3.366	5,301

← NewerPage 5 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.