X Trade Brokers Dom Maklerski SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 141.50 | 147.82 | 141.40 | 147.82 | 147.82 | 707,700 |
| 2026-10-15 | 135.44 | 141.54 | 134.00 | 140.10 | 140.10 | 677,239 |
| 2026-10-14 | 136.00 | 137.88 | 133.62 | 136.50 | 136.50 | 455,862 |
| 2026-10-13 | 135.00 | 138.00 | 134.00 | 135.84 | 135.84 | 544,090 |
| 2026-10-12 | 140.96 | 140.96 | 134.00 | 135.90 | 135.90 | 714,666 |
| 2026-10-09 | 139.00 | 141.80 | 138.02 | 139.72 | 139.72 | 441,764 |
| 2026-10-08 | 137.00 | 138.64 | 135.08 | 137.00 | 137.00 | 462,292 |
| 2026-10-07 | 137.48 | 140.16 | 135.00 | 135.00 | 135.00 | 637,903 |
| 2026-10-06 | 136.00 | 140.18 | 135.00 | 136.12 | 136.12 | 1,146,887 |
| 2026-10-05 | 140.00 | 140.78 | 130.34 | 134.80 | 134.80 | 1,205,116 |
| 2026-10-02 | 146.86 | 147.50 | 137.00 | 138.56 | 138.56 | 1,403,919 |
| 2026-10-01 | 150.00 | 150.68 | 144.94 | 146.42 | 146.42 | 552,930 |
| 2026-09-30 | 152.60 | 154.50 | 150.00 | 150.98 | 150.98 | 439,143 |
| 2026-09-29 | 151.78 | 151.78 | 149.40 | 151.70 | 151.70 | 228,522 |
| 2026-09-28 | 152.62 | 152.62 | 148.60 | 151.58 | 151.58 | 437,426 |
| 2026-09-25 | 155.00 | 155.00 | 150.82 | 151.50 | 151.50 | 337,700 |
| 2026-09-24 | 154.60 | 154.60 | 151.68 | 153.96 | 153.96 | 343,385 |
| 2026-09-23 | 151.00 | 154.60 | 149.00 | 153.10 | 153.10 | 426,537 |
| 2026-09-22 | 149.70 | 151.82 | 147.64 | 149.90 | 149.90 | 392,174 |
| 2026-09-21 | 150.60 | 150.90 | 147.10 | 148.58 | 148.58 | 372,733 |
| 2026-09-18 | 148.90 | 152.74 | 148.36 | 150.34 | 150.34 | 2,113,514 |
| 2026-09-17 | 145.88 | 147.68 | 143.60 | 147.24 | 147.24 | 475,606 |
| 2026-09-16 | 144.60 | 147.56 | 142.20 | 145.42 | 145.42 | 522,019 |
| 2026-09-15 | 146.38 | 147.18 | 143.32 | 143.32 | 143.32 | 533,529 |
| 2026-09-14 | 149.78 | 149.90 | 145.54 | 146.10 | 146.10 | 444,177 |
| 2026-09-11 | 144.50 | 150.00 | 143.12 | 148.50 | 148.50 | 803,954 |
| 2026-09-10 | 152.70 | 152.80 | 142.88 | 144.34 | 144.34 | 1,462,178 |
| 2026-09-09 | 157.00 | 157.10 | 149.78 | 151.76 | 151.76 | 722,675 |
| 2026-09-08 | 156.68 | 157.76 | 155.16 | 156.18 | 156.18 | 449,573 |
| 2026-09-07 | 158.00 | 159.00 | 151.00 | 155.14 | 155.14 | 879,595 |
| 2026-09-04 | 159.00 | 160.60 | 156.74 | 157.74 | 157.74 | 1,063,309 |
| 2026-09-03 | 160.00 | 162.70 | 154.20 | 157.24 | 157.24 | 3,244,398 |
| 2026-09-02 | 181.50 | 181.50 | 172.50 | 174.30 | 174.30 | 561,464 |
| 2026-09-01 | 184.16 | 185.28 | 179.20 | 182.76 | 182.76 | 274,430 |
| 2026-08-31 | 181.02 | 184.92 | 178.58 | 184.16 | 184.16 | 329,182 |
| 2026-08-28 | 185.00 | 186.70 | 177.28 | 180.84 | 180.84 | 381,033 |
| 2026-08-27 | 181.00 | 184.98 | 180.52 | 182.00 | 182.00 | 525,901 |
| 2026-08-26 | 174.20 | 180.10 | 173.32 | 180.00 | 180.00 | 636,702 |
| 2026-08-25 | 172.50 | 175.42 | 170.28 | 173.24 | 173.24 | 208,828 |
| 2026-08-24 | 168.58 | 172.28 | 166.92 | 171.10 | 171.10 | 470,841 |
| 2026-08-21 | 164.20 | 168.60 | 163.02 | 168.30 | 168.30 | 675,888 |
| 2026-08-20 | 163.66 | 166.12 | 162.80 | 163.28 | 163.28 | 418,655 |
| 2026-08-19 | 166.06 | 166.72 | 162.68 | 164.50 | 164.50 | 635,809 |
| 2026-08-18 | 167.14 | 168.00 | 157.40 | 166.46 | 166.46 | 1,233,980 |
| 2026-08-17 | 176.66 | 177.44 | 166.70 | 169.18 | 169.18 | 484,089 |
| 2026-08-14 | 173.64 | 177.00 | 173.20 | 176.36 | 176.36 | 344,601 |
| 2026-08-13 | 177.32 | 177.38 | 169.12 | 172.00 | 172.00 | 761,753 |
| 2026-08-12 | 169.16 | 177.80 | 168.30 | 177.80 | 177.80 | 1,008,863 |
| 2026-08-11 | 166.28 | 169.50 | 164.14 | 169.06 | 169.06 | 599,243 |
| 2026-08-10 | 169.38 | 169.40 | 160.42 | 166.28 | 166.28 | 435,983 |
| 2026-08-07 | 168.00 | 169.86 | 166.62 | 168.00 | 168.00 | 675,307 |
| 2026-08-06 | 162.52 | 167.00 | 162.02 | 166.62 | 166.62 | 748,854 |
| 2026-08-05 | 158.74 | 161.00 | 156.78 | 161.00 | 161.00 | 540,764 |
| 2026-08-04 | 151.50 | 158.00 | 148.24 | 157.72 | 157.72 | 1,071,798 |
| 2026-08-03 | 149.50 | 151.20 | 146.12 | 151.18 | 151.18 | 267,307 |
| 2026-07-31 | 147.90 | 149.66 | 146.50 | 148.72 | 148.72 | 421,677 |
| 2026-07-30 | 140.00 | 149.00 | 140.00 | 147.68 | 147.68 | 1,276,835 |
| 2026-07-29 | 138.50 | 139.40 | 135.32 | 135.94 | 135.94 | 324,388 |
| 2026-07-28 | 138.78 | 140.70 | 137.56 | 138.50 | 138.50 | 358,659 |
| 2026-07-27 | 138.00 | 140.80 | 137.94 | 138.80 | 138.80 | 455,792 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 4.0700 PLN |
| 2025-06-13 | 5.4500 PLN |
| 2024-05-31 | 5.0200 PLN |
| 2023-07-07 | 4.8600 PLN |
| 2022-05-04 | 1.5000 PLN |
| 2021-04-20 | 1.7900 PLN |
| 2020-04-29 | 0.2400 PLN |
| 2019-04-24 | 0.1700 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.