Xplus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.920 | 2.110 | 1.920 | 2.050 | 1.856 | 29,521 |
| 2025-02-13 | 1.910 | 1.955 | 1.880 | 1.940 | 1.757 | 7,983 |
| 2025-02-12 | 1.850 | 1.955 | 1.850 | 1.910 | 1.730 | 6,011 |
| 2025-02-11 | 1.875 | 1.875 | 1.820 | 1.820 | 1.648 | 22,516 |
| 2025-02-10 | 1.880 | 1.880 | 1.800 | 1.875 | 1.698 | 2,652 |
| 2025-02-07 | 1.880 | 1.880 | 1.830 | 1.880 | 1.702 | 1,787 |
| 2025-02-06 | 1.830 | 1.900 | 1.830 | 1.850 | 1.675 | 5,677 |
| 2025-02-05 | 1.800 | 1.830 | 1.800 | 1.830 | 1.657 | 12,755 |
| 2025-02-04 | 1.805 | 1.820 | 1.780 | 1.800 | 1.630 | 9,388 |
| 2025-02-03 | 1.860 | 1.910 | 1.820 | 1.820 | 1.648 | 1,883 |
| 2025-01-31 | 1.860 | 1.870 | 1.830 | 1.860 | 1.684 | 2,228 |
| 2025-01-30 | 1.820 | 1.870 | 1.800 | 1.860 | 1.684 | 2,178 |
| 2025-01-29 | 1.850 | 1.850 | 1.850 | 1.850 | 1.675 | 52 |
| 2025-01-28 | 1.820 | 1.850 | 1.820 | 1.850 | 1.675 | 1,255 |
| 2025-01-27 | 1.770 | 1.820 | 1.740 | 1.820 | 1.648 | 7,275 |
| 2025-01-24 | 1.700 | 1.770 | 1.640 | 1.770 | 1.603 | 9,731 |
| 2025-01-23 | 1.730 | 1.730 | 1.700 | 1.700 | 1.539 | 90 |
| 2025-01-22 | 1.750 | 1.750 | 1.730 | 1.730 | 1.567 | 345 |
| 2025-01-21 | 1.750 | 1.760 | 1.700 | 1.700 | 1.539 | 4,504 |
| 2025-01-20 | 1.780 | 1.780 | 1.670 | 1.700 | 1.539 | 10,777 |
| 2025-01-17 | 1.815 | 1.815 | 1.750 | 1.780 | 1.612 | 5,094 |
| 2025-01-16 | 1.815 | 1.815 | 1.815 | 1.815 | 1.644 | 65 |
| 2025-01-15 | 1.810 | 1.815 | 1.810 | 1.815 | 1.644 | 135 |
| 2025-01-14 | 1.790 | 1.820 | 1.790 | 1.820 | 1.648 | 1,299 |
| 2025-01-13 | 1.790 | 1.790 | 1.770 | 1.790 | 1.621 | 2,624 |
| 2025-01-10 | 1.810 | 1.830 | 1.770 | 1.770 | 1.603 | 5,641 |
| 2025-01-09 | 1.865 | 1.865 | 1.790 | 1.810 | 1.639 | 5,450 |
| 2025-01-08 | 1.865 | 1.865 | 1.800 | 1.860 | 1.684 | 10,806 |
| 2025-01-07 | 1.950 | 1.950 | 1.860 | 1.860 | 1.684 | 4,483 |
| 2025-01-03 | 2.000 | 2.000 | 1.950 | 1.950 | 1.766 | 2,505 |
| 2025-01-02 | 1.925 | 2.000 | 1.925 | 1.980 | 1.793 | 398 |
| 2024-12-30 | 1.950 | 1.975 | 1.925 | 1.925 | 1.743 | 1,724 |
| 2024-12-27 | 1.845 | 1.950 | 1.845 | 1.930 | 1.748 | 1,281 |
| 2024-12-23 | 1.940 | 1.950 | 1.750 | 1.845 | 1.671 | 4,057 |
| 2024-12-20 | 1.680 | 1.930 | 1.680 | 1.930 | 1.748 | 3,718 |
| 2024-12-19 | 1.720 | 1.720 | 1.720 | 1.720 | 1.558 | 30 |
| 2024-12-18 | 1.710 | 1.740 | 1.630 | 1.720 | 1.558 | 7,998 |
| 2024-12-17 | 1.810 | 1.810 | 1.750 | 1.750 | 1.585 | 3,491 |
| 2024-12-16 | 1.855 | 1.855 | 1.800 | 1.800 | 1.630 | 1,263 |
| 2024-12-13 | 1.850 | 1.935 | 1.770 | 1.840 | 1.666 | 6,779 |
| 2024-12-12 | 1.950 | 1.980 | 1.850 | 1.850 | 1.675 | 3,772 |
| 2024-12-11 | 1.765 | 1.950 | 1.765 | 1.950 | 1.766 | 19,238 |
| 2024-12-10 | 1.770 | 1.770 | 1.710 | 1.760 | 1.594 | 6,437 |
| 2024-12-09 | 1.730 | 1.770 | 1.730 | 1.770 | 1.603 | 4,285 |
| 2024-12-06 | 1.730 | 1.730 | 1.730 | 1.730 | 1.567 | 20 |
| 2024-12-05 | 1.720 | 1.730 | 1.710 | 1.730 | 1.567 | 1,559 |
| 2024-12-04 | 1.740 | 1.740 | 1.710 | 1.720 | 1.558 | 3,317 |
| 2024-12-03 | 1.740 | 1.740 | 1.740 | 1.740 | 1.576 | 312 |
| 2024-12-02 | 1.740 | 1.745 | 1.690 | 1.740 | 1.576 | 1,548 |
| 2024-11-29 | 1.740 | 1.740 | 1.740 | 1.740 | 1.576 | 10 |
| 2024-11-28 | 1.735 | 1.735 | 1.735 | 1.735 | 1.571 | 110 |
| 2024-11-27 | 1.700 | 1.740 | 1.660 | 1.735 | 1.571 | 35,899 |
| 2024-11-26 | 1.740 | 1.745 | 1.690 | 1.690 | 1.530 | 2,399 |
| 2024-11-25 | 1.750 | 1.750 | 1.690 | 1.690 | 1.530 | 6,939 |
| 2024-11-22 | 1.750 | 1.750 | 1.690 | 1.700 | 1.539 | 6,974 |
| 2024-11-21 | 1.755 | 1.755 | 1.730 | 1.750 | 1.585 | 3,289 |
| 2024-11-20 | 1.710 | 1.780 | 1.690 | 1.755 | 1.589 | 5,109 |
| 2024-11-19 | 1.660 | 1.730 | 1.580 | 1.660 | 1.503 | 32,822 |
| 2024-11-18 | 1.490 | 1.660 | 1.450 | 1.660 | 1.503 | 31,572 |
| 2024-11-15 | 1.515 | 1.515 | 1.450 | 1.450 | 1.313 | 7,903 |
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.