X Trade Brokers Dom Maklerski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	34.000	34.200	33.000	33.320	27.586	315,106
2023-11-29	34.200	34.280	33.520	33.900	28.066	176,461
2023-11-28	34.140	34.260	33.940	34.100	28.232	95,511
2023-11-27	34.360	34.620	33.940	34.100	28.232	90,114
2023-11-24	34.260	34.640	34.080	34.420	28.496	107,786
2023-11-23	35.160	35.160	33.660	34.260	28.364	219,580
2023-11-22	35.000	35.260	34.740	35.000	28.977	134,094
2023-11-21	35.160	35.360	34.860	34.920	28.910	143,836
2023-11-20	34.340	35.300	34.300	35.060	29.026	176,112
2023-11-17	34.300	34.800	34.060	34.360	28.447	126,034
2023-11-16	34.640	34.760	33.540	34.020	28.165	229,223
2023-11-15	35.300	35.540	34.400	34.460	28.530	204,453
2023-11-14	34.060	35.280	34.020	35.120	29.076	134,157
2023-11-13	34.920	35.000	34.040	34.040	28.182	107,868
2023-11-10	35.120	35.400	34.200	34.980	28.960	240,794
2023-11-09	34.820	35.360	33.740	35.060	29.026	833,426
2023-11-08	35.700	36.300	34.680	34.680	28.712	227,384
2023-11-07	34.940	35.740	34.640	35.640	29.506	204,417
2023-11-06	34.440	35.660	34.400	34.920	28.910	248,671
2023-11-03	34.240	34.440	33.980	34.320	28.414	195,117
2023-11-02	33.020	34.340	33.000	34.020	28.165	331,059
2023-10-31	33.460	33.460	32.660	32.720	27.089	328,772
2023-10-30	32.280	33.680	32.260	33.340	27.602	264,894
2023-10-27	32.200	32.800	31.620	32.140	26.609	568,601
2023-10-26	32.700	33.020	32.220	32.820	27.172	128,943
2023-10-25	32.980	33.260	32.600	32.880	27.221	150,683
2023-10-24	32.020	33.240	32.020	32.840	27.188	174,460
2023-10-23	31.780	32.160	31.660	32.000	26.493	95,321
2023-10-20	32.300	32.800	31.840	31.940	26.443	317,296
2023-10-19	32.780	32.820	32.000	32.340	26.774	192,493
2023-10-18	33.000	33.560	32.400	32.680	27.056	220,041
2023-10-17	32.320	33.660	32.320	32.940	27.271	295,465
2023-10-16	32.580	32.940	31.800	32.200	26.658	236,587
2023-10-13	31.920	32.300	31.600	32.120	26.592	256,097
2023-10-12	31.700	32.480	31.480	31.740	26.278	224,395
2023-10-11	30.920	31.720	30.520	31.500	26.079	580,969
2023-10-10	29.860	31.120	29.860	30.880	25.566	302,030
2023-10-09	30.180	30.500	29.600	29.620	24.523	285,141
2023-10-06	29.940	30.580	29.520	30.060	24.887	224,112
2023-10-05	31.460	31.480	29.860	29.860	24.721	342,348
2023-10-04	30.200	31.540	28.920	30.960	25.632	478,931
2023-10-03	30.360	31.040	30.200	30.200	25.003	343,191
2023-10-02	30.700	31.060	30.040	30.360	25.135	135,014
2023-09-29	30.460	30.840	30.320	30.700	25.417	166,661
2023-09-28	30.200	30.700	30.020	30.260	25.052	201,929
2023-09-27	31.100	31.260	30.000	30.100	24.920	274,034
2023-09-26	31.040	31.240	30.320	31.000	25.665	281,284
2023-09-25	32.000	32.140	31.080	31.100	25.748	241,385
2023-09-22	32.240	32.400	31.800	31.940	26.443	123,881
2023-09-21	32.800	32.800	31.920	32.140	26.609	278,270
2023-09-20	32.160	32.960	31.800	32.840	27.188	264,071
2023-09-19	31.640	32.760	31.640	32.200	26.658	225,118
2023-09-18	32.000	32.100	31.520	31.620	26.178	191,671
2023-09-15	31.820	32.060	31.620	31.680	26.228	338,695
2023-09-14	32.360	32.580	31.440	31.780	26.311	282,488
2023-09-13	32.400	32.400	31.800	32.160	26.625	137,792
2023-09-12	31.720	32.400	31.460	32.340	26.774	256,117
2023-09-11	32.480	32.480	31.400	31.400	25.996	154,926
2023-09-08	30.840	32.400	30.820	32.260	26.708	277,892
2023-09-07	32.260	32.440	30.840	31.000	25.665	479,546

← NewerPage 13 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.