Xplus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.610 | 3.710 | 3.600 | 3.710 | 3.449 | 5,086 |
| 2025-08-06 | 3.660 | 3.730 | 3.610 | 3.690 | 3.431 | 9,611 |
| 2025-08-05 | 3.690 | 3.700 | 3.650 | 3.660 | 3.403 | 6,011 |
| 2025-08-04 | 3.660 | 3.690 | 3.660 | 3.690 | 3.431 | 759 |
| 2025-08-01 | 3.700 | 3.700 | 3.660 | 3.690 | 3.431 | 2,211 |
| 2025-07-31 | 3.690 | 3.700 | 3.670 | 3.700 | 3.440 | 524 |
| 2025-07-30 | 3.720 | 3.720 | 3.660 | 3.690 | 3.431 | 506 |
| 2025-07-29 | 3.740 | 3.740 | 3.630 | 3.700 | 3.440 | 1,812 |
| 2025-07-28 | 3.720 | 3.800 | 3.630 | 3.750 | 3.487 | 4,152 |
| 2025-07-25 | 3.790 | 3.790 | 3.640 | 3.720 | 3.459 | 71 |
| 2025-07-24 | 3.770 | 3.800 | 3.620 | 3.790 | 3.524 | 1,422 |
| 2025-07-23 | 3.740 | 3.750 | 3.740 | 3.740 | 3.477 | 2,010 |
| 2025-07-22 | 3.750 | 3.800 | 3.610 | 3.750 | 3.487 | 3,776 |
| 2025-07-21 | 3.860 | 3.900 | 3.620 | 3.750 | 3.487 | 4,829 |
| 2025-07-18 | 3.860 | 3.860 | 3.720 | 3.720 | 3.459 | 1,415 |
| 2025-07-17 | 3.840 | 3.950 | 3.750 | 3.750 | 3.487 | 4,163 |
| 2025-07-16 | 3.640 | 4.000 | 3.580 | 3.900 | 3.626 | 20,435 |
| 2025-07-15 | 3.570 | 3.680 | 3.570 | 3.640 | 3.384 | 7,003 |
| 2025-07-14 | 3.520 | 3.780 | 3.520 | 3.530 | 3.282 | 3,204 |
| 2025-07-11 | 3.520 | 3.520 | 3.450 | 3.510 | 3.263 | 573 |
| 2025-07-10 | 3.540 | 3.540 | 3.450 | 3.450 | 3.208 | 4,472 |
| 2025-07-09 | 3.540 | 3.540 | 3.470 | 3.500 | 3.254 | 4,669 |
| 2025-07-08 | 3.460 | 3.560 | 3.460 | 3.540 | 3.291 | 1,139 |
| 2025-07-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.217 | 1,033 |
| 2025-07-04 | 3.460 | 3.460 | 3.460 | 3.460 | 3.217 | 5 |
| 2025-07-03 | 3.480 | 3.550 | 3.430 | 3.460 | 3.133 | 5,348 |
| 2025-07-02 | 3.450 | 3.480 | 3.370 | 3.480 | 3.151 | 3,976 |
| 2025-07-01 | 3.350 | 3.350 | 3.350 | 3.350 | 3.034 | 40 |
| 2025-06-30 | 3.460 | 3.460 | 3.330 | 3.460 | 3.133 | 1,031 |
| 2025-06-27 | 3.440 | 3.480 | 3.330 | 3.420 | 3.097 | 2,442 |
| 2025-06-26 | 3.440 | 3.460 | 3.440 | 3.440 | 3.115 | 1,209 |
| 2025-06-25 | 3.470 | 3.530 | 3.410 | 3.500 | 3.169 | 2,907 |
| 2025-06-24 | 3.320 | 3.470 | 3.320 | 3.470 | 3.142 | 4,019 |
| 2025-06-23 | 3.540 | 3.570 | 3.190 | 3.380 | 3.061 | 12,260 |
| 2025-06-20 | 3.500 | 3.570 | 3.350 | 3.540 | 3.206 | 4,576 |
| 2025-06-18 | 3.330 | 3.360 | 3.240 | 3.240 | 2.934 | 6,306 |
| 2025-06-17 | 3.370 | 3.370 | 3.330 | 3.330 | 3.016 | 886 |
| 2025-06-16 | 3.500 | 3.500 | 3.400 | 3.400 | 3.079 | 463 |
| 2025-06-13 | 3.440 | 3.560 | 3.420 | 3.500 | 3.169 | 2,896 |
| 2025-06-12 | 3.590 | 3.590 | 3.580 | 3.580 | 3.242 | 1,027 |
| 2025-06-11 | 3.600 | 3.620 | 3.460 | 3.590 | 3.251 | 5,054 |
| 2025-06-10 | 3.290 | 3.600 | 3.290 | 3.600 | 3.260 | 4,225 |
| 2025-06-09 | 3.360 | 3.360 | 3.200 | 3.320 | 3.006 | 2,912 |
| 2025-06-06 | 3.450 | 3.450 | 3.360 | 3.360 | 3.043 | 446 |
| 2025-06-05 | 3.470 | 3.470 | 3.400 | 3.450 | 3.124 | 2,698 |
| 2025-06-04 | 3.500 | 3.500 | 3.440 | 3.470 | 3.142 | 20,000 |
| 2025-06-03 | 3.740 | 3.740 | 3.450 | 3.500 | 3.169 | 7,728 |
| 2025-06-02 | 3.700 | 3.770 | 3.700 | 3.750 | 3.396 | 2,876 |
| 2025-05-30 | 3.460 | 3.790 | 3.460 | 3.700 | 3.351 | 10,025 |
| 2025-05-29 | 3.400 | 3.490 | 3.310 | 3.460 | 3.133 | 2,250 |
| 2025-05-28 | 3.370 | 3.400 | 3.270 | 3.400 | 3.079 | 3,317 |
| 2025-05-27 | 3.380 | 3.400 | 3.380 | 3.400 | 3.079 | 3,174 |
| 2025-05-26 | 3.270 | 3.360 | 3.250 | 3.360 | 3.043 | 3,151 |
| 2025-05-23 | 3.220 | 3.440 | 3.080 | 3.260 | 2.952 | 21,923 |
| 2025-05-22 | 3.370 | 3.430 | 3.210 | 3.290 | 2.979 | 15,434 |
| 2025-05-21 | 3.450 | 3.450 | 3.370 | 3.440 | 3.115 | 30,007 |
| 2025-05-20 | 3.500 | 3.500 | 3.330 | 3.450 | 3.124 | 32,294 |
| 2025-05-19 | 3.500 | 3.500 | 3.350 | 3.400 | 3.079 | 6,439 |
| 2025-05-16 | 3.660 | 3.660 | 3.400 | 3.500 | 3.169 | 31,513 |
| 2025-05-15 | 3.950 | 4.200 | 3.320 | 3.670 | 3.323 | 57,655 |
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.