Xplus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	1.510	1.515	1.510	1.515	1.372	746
2024-11-12	1.450	1.510	1.425	1.510	1.367	697
2024-11-08	1.450	1.450	1.450	1.450	1.313	235
2024-11-07	1.450	1.450	1.445	1.450	1.313	50
2024-11-06	1.445	1.450	1.445	1.450	1.313	150
2024-11-05	1.440	1.450	1.440	1.450	1.313	119
2024-11-04	1.425	1.440	1.425	1.440	1.304	97
2024-10-31	1.420	1.425	1.420	1.425	1.290	125
2024-10-30	1.425	1.425	1.425	1.425	1.290	30
2024-10-29	1.400	1.400	1.390	1.390	1.259	920
2024-10-28	1.390	1.400	1.390	1.400	1.268	1,124
2024-10-22	1.400	1.400	1.370	1.390	1.259	343
2024-10-21	1.400	1.400	1.400	1.400	1.268	4,000
2024-10-18	1.395	1.450	1.395	1.400	1.268	3,244
2024-10-17	1.400	1.400	1.400	1.400	1.268	28
2024-10-16	1.415	1.415	1.380	1.380	1.250	2,409
2024-10-15	1.450	1.450	1.415	1.415	1.281	123
2024-10-14	1.450	1.450	1.450	1.450	1.313	35
2024-10-11	1.450	1.450	1.410	1.410	1.277	1,224
2024-10-10	1.480	1.485	1.450	1.450	1.313	653
2024-10-09	1.450	1.480	1.450	1.480	1.340	274
2024-10-08	1.475	1.475	1.410	1.410	1.277	1,826
2024-10-07	1.470	1.470	1.470	1.470	1.331	142
2024-10-04	1.550	1.550	1.460	1.460	1.322	2,180
2024-10-03	1.550	1.550	1.505	1.505	1.363	120
2024-10-02	1.560	1.560	1.520	1.560	1.413	11,141
2024-10-01	1.560	1.560	1.560	1.560	1.413	720
2024-09-30	1.655	1.655	1.510	1.510	1.367	8,183
2024-09-27	1.645	1.660	1.560	1.655	1.499	9,524
2024-09-26	1.430	1.660	1.430	1.600	1.449	14,336
2024-09-25	1.470	1.510	1.410	1.440	1.304	1,103
2024-09-24	1.470	1.470	1.410	1.410	1.277	17
2024-09-23	1.450	1.450	1.450	1.450	1.313	1,400
2024-09-20	1.470	1.470	1.410	1.410	1.277	255
2024-09-19	1.435	1.470	1.430	1.470	1.331	147
2024-09-18	1.470	1.515	1.430	1.430	1.295	5,149
2024-09-17	1.460	1.540	1.450	1.540	1.395	620
2024-09-16	1.545	1.545	1.460	1.460	1.322	400
2024-09-13	1.470	1.530	1.470	1.530	1.386	1,573
2024-09-12	1.500	1.500	1.500	1.500	1.358	301
2024-09-11	1.500	1.500	1.500	1.500	1.358	32
2024-09-10	1.435	1.500	1.435	1.500	1.358	923
2024-09-09	1.500	1.530	1.435	1.435	1.300	6,721
2024-09-06	1.480	1.500	1.480	1.500	1.358	465
2024-09-05	1.435	1.470	1.435	1.470	1.331	245
2024-09-04	1.460	1.460	1.330	1.435	1.300	3,101
2024-09-03	1.505	1.540	1.445	1.450	1.313	13,437
2024-09-02	1.550	1.590	1.530	1.530	1.386	806
2024-08-30	1.520	1.550	1.520	1.550	1.404	1,839
2024-08-29	1.540	1.540	1.530	1.530	1.386	170
2024-08-28	1.635	1.635	1.520	1.540	1.395	1,956
2024-08-27	1.550	1.580	1.550	1.580	1.431	1,406
2024-08-26	1.550	1.550	1.475	1.550	1.404	15,060
2024-08-23	1.660	1.660	1.520	1.645	1.490	3,169
2024-08-22	1.595	1.640	1.595	1.640	1.485	18,662
2024-08-21	1.550	1.600	1.550	1.595	1.444	7,165
2024-08-20	1.500	1.610	1.500	1.550	1.404	26,100
2024-08-19	1.430	1.545	1.430	1.500	1.358	42,534
2024-08-16	1.430	1.430	1.430	1.430	1.295	722
2024-08-14	1.415	1.430	1.415	1.430	1.295	328

← NewerPage 9 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.