X Trade Brokers Dom Maklerski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	32.800	32.940	31.220	32.020	26.509	419,492
2023-09-05	32.540	33.020	32.540	32.660	27.039	123,510
2023-09-04	33.020	33.500	32.560	32.680	27.056	177,890
2023-09-01	33.120	33.320	32.740	32.960	27.288	288,148
2023-08-31	32.960	33.320	32.600	33.120	27.420	265,496
2023-08-30	32.820	33.300	32.700	32.980	27.304	300,951
2023-08-29	33.700	33.800	32.680	32.820	27.172	322,288
2023-08-28	34.200	34.520	32.940	33.640	27.851	238,561
2023-08-25	33.020	34.260	32.620	33.860	28.033	240,509
2023-08-24	34.200	34.560	33.060	33.140	27.437	260,312
2023-08-23	33.160	34.400	32.660	34.300	28.397	855,122
2023-08-22	35.020	36.020	34.360	34.540	28.596	719,772
2023-08-21	37.300	37.380	33.000	34.340	28.430	1,262,651
2023-08-18	37.600	37.780	36.500	37.620	31.146	338,811
2023-08-17	37.460	38.180	37.240	37.580	31.113	190,970
2023-08-16	37.800	38.000	36.760	37.100	30.715	263,634
2023-08-14	38.000	38.200	37.620	37.940	31.411	112,682
2023-08-11	37.680	38.100	37.440	38.000	31.460	99,000
2023-08-10	37.780	38.000	37.520	37.580	31.113	145,007
2023-08-09	38.460	38.540	37.500	37.600	31.129	190,776
2023-08-08	38.360	38.860	37.920	38.320	31.725	246,550
2023-08-07	39.620	39.620	38.320	38.360	31.758	172,044
2023-08-04	39.320	39.840	39.120	39.400	32.619	161,127
2023-08-03	39.300	39.480	39.000	39.360	32.586	163,510
2023-08-02	39.100	39.440	38.840	39.200	32.454	175,179
2023-08-01	39.220	39.400	38.700	39.160	32.421	170,809
2023-07-31	39.500	39.660	38.460	39.140	32.404	272,076
2023-07-28	38.440	39.680	38.300	39.360	32.586	396,781
2023-07-27	37.900	38.760	37.320	38.240	31.659	1,336,866
2023-07-26	40.980	41.060	39.880	40.180	33.265	297,402
2023-07-25	40.100	41.140	40.060	40.980	33.927	202,103
2023-07-24	41.440	41.460	39.900	40.020	33.133	299,527
2023-07-21	41.140	42.000	40.920	41.460	34.325	264,205
2023-07-20	40.980	41.640	40.780	41.320	34.209	260,606
2023-07-19	39.400	41.100	39.380	41.020	33.961	260,044
2023-07-18	39.520	40.080	38.940	39.760	32.917	240,753
2023-07-17	40.300	40.300	39.440	39.520	32.719	120,849
2023-07-14	38.600	40.320	38.360	40.300	33.365	558,675
2023-07-13	38.460	38.900	38.080	38.500	31.874	223,707
2023-07-12	37.800	38.500	37.720	38.400	31.791	125,660
2023-07-11	38.580	38.780	37.500	37.840	31.328	312,531
2023-07-10	39.000	39.480	38.360	38.580	31.941	294,360
2023-07-07	37.480	39.160	37.300	39.000	32.288	909,347
2023-07-06	41.540	41.920	40.660	41.300	30.169	573,098
2023-07-05	42.340	42.360	41.560	41.580	30.373	305,609
2023-07-04	42.000	42.400	41.940	42.360	30.943	394,913
2023-07-03	42.000	42.800	41.820	42.000	30.680	224,497
2023-06-30	42.100	43.280	41.520	41.520	30.330	378,220
2023-06-29	41.140	42.100	41.040	42.100	30.753	169,966
2023-06-28	40.980	41.200	40.720	41.140	30.052	74,286
2023-06-27	41.460	41.460	40.800	40.980	29.935	89,581
2023-06-26	41.200	41.380	40.880	41.020	29.964	78,876
2023-06-23	40.540	41.400	40.360	41.200	30.096	184,360
2023-06-22	41.400	41.500	40.500	40.540	29.614	129,370
2023-06-21	40.900	41.580	40.540	41.400	30.242	288,222
2023-06-20	40.640	40.980	40.580	40.700	29.731	66,087
2023-06-19	41.140	41.260	40.520	40.600	29.657	89,128
2023-06-16	40.500	41.200	40.500	41.140	30.052	336,819
2023-06-15	39.500	40.480	39.200	40.480	29.570	262,522
2023-06-14	40.860	40.980	39.260	39.500	28.854	638,568

← NewerPage 14 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.