X Trade Brokers Dom Maklerski SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 67.100 | 67.440 | 65.960 | 66.000 | 59.132 | 183,642 |
| 2024-08-19 | 66.600 | 67.240 | 65.980 | 67.100 | 60.118 | 222,374 |
| 2024-08-16 | 63.880 | 66.880 | 63.700 | 66.600 | 59.670 | 413,971 |
| 2024-08-14 | 64.480 | 64.480 | 62.860 | 63.560 | 56.946 | 182,693 |
| 2024-08-13 | 62.520 | 64.460 | 61.940 | 64.460 | 57.753 | 273,354 |
| 2024-08-12 | 60.880 | 62.500 | 60.800 | 62.500 | 55.997 | 173,864 |
| 2024-08-09 | 60.520 | 61.200 | 60.260 | 60.800 | 54.474 | 169,426 |
| 2024-08-08 | 60.000 | 60.980 | 58.900 | 60.700 | 54.384 | 249,132 |
| 2024-08-07 | 59.660 | 60.480 | 58.500 | 60.100 | 53.846 | 220,697 |
| 2024-08-06 | 59.500 | 60.920 | 59.000 | 59.780 | 53.560 | 396,460 |
| 2024-08-05 | 58.020 | 59.420 | 55.000 | 58.620 | 52.520 | 1,365,048 |
| 2024-08-02 | 62.000 | 62.560 | 60.500 | 60.920 | 54.581 | 440,507 |
| 2024-08-01 | 63.040 | 63.700 | 62.000 | 62.500 | 55.997 | 246,615 |
| 2024-07-31 | 62.500 | 63.440 | 62.300 | 63.180 | 56.606 | 274,704 |
| 2024-07-30 | 63.000 | 63.600 | 61.920 | 62.120 | 55.656 | 231,637 |
| 2024-07-29 | 63.000 | 63.520 | 62.180 | 62.980 | 56.427 | 271,778 |
| 2024-07-26 | 62.400 | 63.440 | 62.040 | 63.160 | 56.588 | 198,868 |
| 2024-07-25 | 61.620 | 62.600 | 60.680 | 62.500 | 55.997 | 414,710 |
| 2024-07-24 | 61.860 | 63.100 | 61.420 | 62.840 | 56.301 | 286,281 |
| 2024-07-23 | 62.600 | 62.900 | 61.220 | 61.980 | 55.531 | 300,280 |
| 2024-07-22 | 60.080 | 62.340 | 60.000 | 62.300 | 55.817 | 360,914 |
| 2024-07-19 | 59.500 | 61.000 | 59.500 | 59.600 | 53.398 | 329,561 |
| 2024-07-18 | 60.000 | 60.380 | 57.000 | 59.680 | 53.470 | 762,970 |
| 2024-07-17 | 61.300 | 61.940 | 59.300 | 59.620 | 53.416 | 704,574 |
| 2024-07-16 | 64.080 | 64.280 | 58.500 | 61.000 | 54.653 | 2,438,924 |
| 2024-07-15 | 72.500 | 73.000 | 63.600 | 64.020 | 57.358 | 2,220,866 |
| 2024-07-12 | 71.940 | 72.940 | 71.140 | 72.580 | 65.028 | 162,797 |
| 2024-07-11 | 72.600 | 72.640 | 70.920 | 71.940 | 64.454 | 124,723 |
| 2024-07-10 | 72.160 | 72.700 | 71.020 | 72.440 | 64.902 | 181,625 |
| 2024-07-09 | 70.900 | 72.180 | 70.100 | 72.160 | 64.651 | 192,728 |
| 2024-07-08 | 69.880 | 70.500 | 69.200 | 70.500 | 63.164 | 115,324 |
| 2024-07-05 | 69.640 | 70.460 | 69.100 | 69.760 | 62.501 | 138,091 |
| 2024-07-04 | 68.980 | 69.680 | 67.000 | 69.400 | 62.179 | 323,056 |
| 2024-07-03 | 71.100 | 71.180 | 69.100 | 69.100 | 61.910 | 268,253 |
| 2024-07-02 | 71.400 | 71.800 | 70.420 | 71.000 | 63.612 | 165,986 |
| 2024-07-01 | 72.020 | 73.080 | 70.840 | 71.200 | 63.791 | 332,536 |
| 2024-06-28 | 72.000 | 72.440 | 70.980 | 71.640 | 64.186 | 212,152 |
| 2024-06-27 | 69.840 | 71.900 | 69.720 | 71.900 | 64.419 | 292,246 |
| 2024-06-26 | 71.200 | 71.460 | 69.160 | 69.780 | 62.519 | 202,292 |
| 2024-06-25 | 71.600 | 71.960 | 70.840 | 71.100 | 63.702 | 145,376 |
| 2024-06-24 | 70.820 | 71.860 | 68.860 | 71.460 | 64.024 | 223,881 |
| 2024-06-21 | 71.000 | 72.160 | 70.540 | 71.120 | 63.720 | 220,372 |
| 2024-06-20 | 72.000 | 73.320 | 70.420 | 70.840 | 63.469 | 320,700 |
| 2024-06-19 | 71.000 | 72.340 | 70.600 | 71.860 | 64.383 | 167,873 |
| 2024-06-18 | 68.140 | 71.580 | 68.140 | 71.000 | 63.612 | 344,145 |
| 2024-06-17 | 66.560 | 68.340 | 66.560 | 68.060 | 60.978 | 211,957 |
| 2024-06-14 | 67.740 | 67.840 | 65.180 | 66.560 | 59.634 | 220,145 |
| 2024-06-13 | 68.540 | 68.600 | 67.280 | 67.740 | 60.691 | 267,623 |
| 2024-06-12 | 67.160 | 68.700 | 66.140 | 68.580 | 61.444 | 358,080 |
| 2024-06-11 | 66.000 | 68.280 | 66.000 | 67.160 | 60.172 | 319,472 |
| 2024-06-10 | 65.900 | 66.600 | 65.400 | 66.000 | 59.132 | 150,653 |
| 2024-06-07 | 65.540 | 66.280 | 65.100 | 66.000 | 59.132 | 171,387 |
| 2024-06-06 | 66.500 | 66.800 | 64.620 | 65.320 | 58.523 | 354,323 |
| 2024-06-05 | 64.500 | 66.300 | 63.500 | 66.200 | 59.312 | 433,619 |
| 2024-06-04 | 65.800 | 66.260 | 62.880 | 64.300 | 57.609 | 460,927 |
| 2024-06-03 | 66.000 | 68.000 | 64.300 | 65.780 | 58.935 | 598,099 |
| 2024-05-31 | 66.700 | 69.380 | 65.700 | 66.100 | 59.222 | 1,003,262 |
| 2024-05-29 | 71.000 | 72.180 | 69.480 | 70.820 | 58.632 | 459,088 |
| 2024-05-28 | 74.500 | 74.700 | 71.680 | 72.000 | 59.609 | 369,485 |
| 2024-05-27 | 75.360 | 75.560 | 73.300 | 74.100 | 61.348 | 262,674 |
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.