X Trade Brokers Dom Maklerski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	46.900	47.800	46.640	47.620	39.425	271,953
2024-02-26	46.500	47.460	46.480	46.940	38.862	209,951
2024-02-23	46.580	46.900	46.200	46.480	38.481	259,280
2024-02-22	46.960	47.080	45.240	46.600	38.580	519,670
2024-02-21	47.080	47.420	46.300	46.420	38.431	197,716
2024-02-20	47.320	47.720	46.940	47.080	38.978	230,829
2024-02-19	46.900	47.780	46.620	47.220	39.094	362,263
2024-02-16	45.900	47.000	45.320	46.820	38.762	591,861
2024-02-15	43.260	45.800	43.220	45.800	37.918	910,152
2024-02-14	42.440	43.140	42.400	43.100	35.683	652,149
2024-02-13	42.720	43.020	42.220	42.300	35.020	267,362
2024-02-12	42.500	42.980	42.120	42.720	35.368	335,331
2024-02-09	42.980	43.040	42.240	42.480	35.169	442,575
2024-02-08	43.100	43.300	42.660	42.860	35.484	502,154
2024-02-07	43.060	43.600	42.560	43.100	35.683	478,465
2024-02-06	42.500	43.460	42.140	42.920	35.534	2,642,443
2024-02-05	45.700	47.120	45.460	46.780	38.729	336,875
2024-02-02	45.160	46.800	45.100	45.700	37.835	336,709
2024-02-01	45.000	45.400	44.240	45.100	37.338	374,582
2024-01-31	42.200	45.440	42.180	45.160	37.388	1,582,287
2024-01-30	39.300	39.720	39.240	39.400	32.619	160,146
2024-01-29	39.400	39.740	39.300	39.440	32.653	100,697
2024-01-26	39.300	39.580	38.880	39.280	32.520	134,685
2024-01-25	39.980	40.220	39.160	39.340	32.570	149,390
2024-01-24	38.840	40.080	38.620	39.760	32.917	307,421
2024-01-23	38.900	39.020	38.380	38.820	32.139	105,335
2024-01-22	39.000	39.280	38.680	38.820	32.139	108,167
2024-01-19	39.160	39.460	38.800	38.880	32.189	158,155
2024-01-18	38.860	39.300	38.480	39.080	32.354	142,819
2024-01-17	39.200	39.240	38.060	38.420	31.808	267,332
2024-01-16	38.800	39.360	38.560	39.320	32.553	139,753
2024-01-15	38.920	39.380	38.520	38.800	32.123	144,164
2024-01-12	38.740	39.300	38.540	38.720	32.056	110,401
2024-01-11	38.860	39.120	38.060	38.540	31.907	196,301
2024-01-10	39.440	39.840	38.500	38.500	31.874	200,776
2024-01-09	40.000	40.100	39.180	39.440	32.653	314,800
2024-01-08	38.140	39.460	38.000	39.220	32.470	470,953
2024-01-05	37.360	38.080	36.760	37.940	31.411	185,624
2024-01-04	37.000	37.660	36.860	37.340	30.914	119,338
2024-01-03	38.380	38.480	36.620	36.920	30.566	272,352
2024-01-02	38.100	38.500	37.540	38.360	31.758	247,208
2023-12-29	38.620	38.800	37.820	37.820	31.311	343,129
2023-12-28	38.580	39.120	38.060	38.420	31.808	175,815
2023-12-27	38.500	38.940	38.100	38.420	31.808	329,965
2023-12-22	38.960	38.960	38.060	38.460	31.841	157,631
2023-12-21	38.500	38.940	38.060	38.820	32.139	198,329
2023-12-20	37.700	38.840	37.600	38.500	31.874	450,763
2023-12-19	36.820	37.700	36.740	37.640	31.162	322,986
2023-12-18	36.880	37.660	36.620	36.800	30.467	239,050
2023-12-15	36.780	37.780	36.600	36.840	30.500	419,688
2023-12-14	35.760	36.940	35.760	36.580	30.285	288,874
2023-12-13	35.400	35.740	35.220	35.660	29.523	96,530
2023-12-12	35.860	36.040	35.140	35.300	29.225	109,720
2023-12-11	35.200	36.380	35.140	35.600	29.473	325,421
2023-12-08	34.060	35.140	34.060	35.100	29.059	183,032
2023-12-07	34.580	34.580	33.880	34.060	28.198	155,662
2023-12-06	34.940	35.080	34.000	34.300	28.397	212,611
2023-12-05	34.800	35.160	34.520	34.800	28.811	205,258
2023-12-04	34.140	34.920	33.900	34.800	28.811	272,942
2023-12-01	33.540	34.580	33.240	34.140	28.265	228,729

← NewerPage 12 of 21 · 1,251 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.