Xplus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.010 | 3.040 | 2.980 | 3.020 | 3.020 | 673 |
| 2026-10-15 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 48 |
| 2026-10-14 | 3.020 | 3.050 | 3.000 | 3.000 | 3.000 | 2,230 |
| 2026-10-13 | 2.980 | 3.020 | 2.960 | 3.020 | 3.020 | 2,077 |
| 2026-10-12 | 3.050 | 3.050 | 2.940 | 2.980 | 2.980 | 807 |
| 2026-10-09 | 3.030 | 3.030 | 2.940 | 3.010 | 3.010 | 2,700 |
| 2026-10-08 | 3.040 | 3.040 | 2.960 | 3.030 | 3.030 | 4,213 |
| 2026-10-07 | 3.070 | 3.070 | 3.000 | 3.000 | 3.000 | 1,273 |
| 2026-10-06 | 3.050 | 3.080 | 3.000 | 3.000 | 3.000 | 2,052 |
| 2026-10-05 | 3.190 | 3.190 | 3.000 | 3.050 | 3.050 | 674 |
| 2026-10-02 | 3.000 | 3.070 | 2.980 | 3.020 | 3.020 | 2,742 |
| 2026-10-01 | 3.070 | 3.070 | 3.010 | 3.010 | 3.010 | 68 |
| 2026-09-30 | 3.080 | 3.080 | 2.980 | 2.990 | 2.990 | 1,561 |
| 2026-09-29 | 3.090 | 3.110 | 3.000 | 3.080 | 3.080 | 114 |
| 2026-09-28 | 3.090 | 3.130 | 2.980 | 3.120 | 3.120 | 4,211 |
| 2026-09-25 | 3.020 | 3.150 | 3.020 | 3.130 | 3.130 | 6,347 |
| 2026-09-24 | 3.000 | 3.120 | 3.000 | 3.110 | 3.110 | 5,196 |
| 2026-09-23 | 2.990 | 2.990 | 2.930 | 2.960 | 2.960 | 230 |
| 2026-09-22 | 2.900 | 2.990 | 2.900 | 2.950 | 2.950 | 2,654 |
| 2026-09-21 | 2.970 | 2.990 | 2.920 | 2.920 | 2.920 | 1,485 |
| 2026-09-18 | 2.960 | 3.000 | 2.900 | 2.950 | 2.950 | 3,392 |
| 2026-09-17 | 3.080 | 3.080 | 2.910 | 3.000 | 3.000 | 10,202 |
| 2026-09-16 | 3.020 | 3.110 | 3.020 | 3.080 | 3.080 | 2,826 |
| 2026-09-15 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 588 |
| 2026-09-14 | 3.150 | 3.150 | 3.060 | 3.120 | 3.120 | 8,983 |
| 2026-09-11 | 3.080 | 3.100 | 3.000 | 3.100 | 3.100 | 6,204 |
| 2026-09-10 | 3.040 | 3.080 | 2.960 | 3.050 | 3.050 | 3,108 |
| 2026-09-09 | 3.080 | 3.080 | 2.950 | 3.040 | 3.040 | 2,179 |
| 2026-09-08 | 3.030 | 3.050 | 2.960 | 3.050 | 3.050 | 7,483 |
| 2026-09-07 | 3.210 | 3.210 | 2.760 | 2.950 | 2.950 | 26,470 |
| 2026-09-04 | 3.420 | 3.420 | 3.120 | 3.210 | 3.210 | 12,575 |
| 2026-09-03 | 3.390 | 3.490 | 3.390 | 3.400 | 3.400 | 3,428 |
| 2026-09-02 | 3.390 | 3.390 | 3.260 | 3.390 | 3.390 | 2,043 |
| 2026-09-01 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 2,419 |
| 2026-08-31 | 3.400 | 3.450 | 3.350 | 3.400 | 3.400 | 3,478 |
| 2026-08-28 | 3.390 | 3.420 | 3.350 | 3.400 | 3.400 | 2,072 |
| 2026-08-27 | 3.380 | 3.420 | 3.300 | 3.380 | 3.380 | 2,403 |
| 2026-08-26 | 3.340 | 3.380 | 3.260 | 3.380 | 3.380 | 10,018 |
| 2026-08-25 | 3.270 | 3.370 | 3.270 | 3.350 | 3.350 | 7,916 |
| 2026-08-24 | 3.210 | 3.330 | 3.210 | 3.300 | 3.300 | 6,932 |
| 2026-08-21 | 3.100 | 3.250 | 3.100 | 3.210 | 3.210 | 4,428 |
| 2026-08-20 | 3.050 | 3.200 | 3.010 | 3.060 | 3.060 | 9,600 |
| 2026-08-19 | 3.050 | 3.050 | 3.010 | 3.050 | 3.050 | 313 |
| 2026-08-18 | 3.010 | 3.080 | 3.000 | 3.050 | 3.050 | 679 |
| 2026-08-17 | 3.080 | 3.080 | 3.040 | 3.080 | 3.080 | 1,598 |
| 2026-08-14 | 3.110 | 3.120 | 3.000 | 3.080 | 3.080 | 2,751 |
| 2026-08-13 | 3.080 | 3.120 | 3.000 | 3.050 | 3.050 | 3,550 |
| 2026-08-12 | 3.020 | 3.100 | 3.010 | 3.080 | 3.080 | 4,338 |
| 2026-08-11 | 3.030 | 3.030 | 3.000 | 3.020 | 3.020 | 852 |
| 2026-08-10 | 3.040 | 3.040 | 2.980 | 3.030 | 3.030 | 1,077 |
| 2026-08-07 | 3.030 | 3.040 | 3.000 | 3.030 | 3.030 | 4,929 |
| 2026-08-06 | 3.030 | 3.030 | 2.980 | 3.030 | 3.030 | 1,727 |
| 2026-08-05 | 3.020 | 3.040 | 2.920 | 3.030 | 3.030 | 657 |
| 2026-08-04 | 3.070 | 3.070 | 2.940 | 3.020 | 3.020 | 3,065 |
| 2026-08-03 | 3.100 | 3.100 | 2.960 | 3.060 | 3.060 | 1,262 |
| 2026-07-31 | 2.990 | 3.080 | 2.920 | 3.040 | 3.040 | 5,440 |
| 2026-07-30 | 2.960 | 2.990 | 2.890 | 2.980 | 2.980 | 950 |
| 2026-07-29 | 2.970 | 2.970 | 2.880 | 2.970 | 2.970 | 2,578 |
| 2026-07-28 | 2.900 | 2.980 | 2.880 | 2.970 | 2.970 | 2,847 |
| 2026-07-27 | 2.990 | 3.000 | 2.890 | 2.980 | 2.980 | 1,852 |
Page 1 of 3 · 128 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.