X Trade Brokers Dom Maklerski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	75.000	75.520	74.400	75.080	62.159	238,268
2024-05-23	74.400	75.880	73.940	75.000	62.093	241,880
2024-05-22	72.980	74.300	72.520	74.060	61.314	302,451
2024-05-21	73.000	74.560	72.460	72.960	60.404	433,597
2024-05-20	72.000	73.180	71.600	73.100	60.520	265,916
2024-05-17	71.400	72.000	69.880	72.000	59.609	209,340
2024-05-16	71.480	72.000	70.560	71.000	58.781	261,745
2024-05-15	69.020	71.300	69.000	71.300	59.029	386,520
2024-05-14	68.540	69.580	67.820	69.000	57.125	320,341
2024-05-13	66.700	68.460	66.640	68.440	56.662	220,017
2024-05-10	67.540	67.640	65.740	66.740	55.254	346,668
2024-05-09	67.200	67.760	66.580	67.520	55.900	155,616
2024-05-08	66.200	67.220	65.120	67.000	55.469	345,499
2024-05-07	65.340	66.780	64.920	66.100	54.724	344,497
2024-05-06	61.000	65.240	61.000	65.240	54.012	549,800
2024-05-02	63.040	63.580	59.900	60.260	49.889	649,669
2024-04-30	62.120	64.000	61.040	63.580	52.638	454,367
2024-04-29	62.960	64.400	61.860	62.300	51.578	336,790
2024-04-26	61.800	62.840	61.600	62.780	51.976	254,105
2024-04-25	61.020	61.920	60.800	61.800	51.164	232,001
2024-04-24	61.380	62.300	61.160	61.440	50.866	261,478
2024-04-23	59.360	61.200	59.020	61.020	50.519	311,571
2024-04-22	58.600	59.740	57.480	59.120	48.946	291,972
2024-04-19	60.960	62.000	58.400	58.600	48.515	368,752
2024-04-18	60.600	61.440	59.000	61.200	50.668	324,489
2024-04-17	59.500	60.980	59.300	60.400	50.005	248,473
2024-04-16	60.260	60.360	58.800	59.080	48.913	298,007
2024-04-15	58.320	60.660	58.200	60.200	49.840	287,541
2024-04-12	57.320	58.700	57.060	58.480	48.416	333,547
2024-04-11	58.060	58.440	56.940	56.940	47.141	155,439
2024-04-10	56.960	58.400	56.820	57.880	47.919	395,776
2024-04-09	57.000	57.580	56.160	56.480	46.760	211,649
2024-04-08	57.280	57.960	56.780	56.860	47.075	124,568
2024-04-05	57.440	58.480	56.440	57.000	47.190	261,988
2024-04-04	56.500	59.360	56.460	57.760	47.820	658,202
2024-04-03	57.160	57.320	56.100	56.500	46.777	148,033
2024-04-02	55.300	58.200	55.300	56.780	47.008	359,823
2024-03-28	57.400	57.800	54.700	54.700	45.286	312,227
2024-03-27	54.450	57.100	54.300	57.100	47.273	513,048
2024-03-26	53.900	54.450	53.650	54.350	44.997	131,392
2024-03-25	53.900	54.450	53.500	53.850	44.583	148,096
2024-03-22	53.750	54.200	53.350	53.900	44.624	145,824
2024-03-21	53.450	53.800	53.000	53.400	44.210	255,685
2024-03-20	54.300	54.300	52.800	52.800	43.713	131,066
2024-03-19	53.500	54.400	52.350	54.350	44.997	249,456
2024-03-18	55.000	55.400	53.400	53.500	44.293	232,985
2024-03-15	54.300	55.400	54.150	55.000	45.535	1,196,060
2024-03-14	53.100	54.450	53.000	54.050	44.748	196,616
2024-03-13	53.050	54.400	52.700	52.900	43.796	377,803
2024-03-12	51.500	53.300	51.300	52.900	43.796	224,904
2024-03-11	52.400	52.750	50.650	51.300	42.471	250,499
2024-03-08	52.200	52.800	51.800	52.300	43.299	178,687
2024-03-07	51.750	52.450	50.600	52.150	43.175	348,590
2024-03-06	50.950	51.950	50.400	51.750	42.844	369,417
2024-03-05	49.460	51.200	49.000	50.650	41.933	404,911
2024-03-04	49.500	50.000	48.660	49.500	40.981	288,441
2024-03-01	48.220	49.480	48.100	49.320	40.832	249,139
2024-02-29	47.540	49.180	47.540	48.220	39.921	516,237
2024-02-28	47.500	48.700	47.500	47.800	39.574	243,913
2024-02-27	46.900	47.800	46.640	47.620	39.425	271,953

← NewerPage 11 of 21 · 1,254 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.