X Trade Brokers Dom Maklerski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	41.020	41.280	40.680	40.700	29.731	108,534
2023-06-12	41.820	41.860	40.800	40.800	29.804	194,710
2023-06-09	41.500	42.060	41.500	41.920	30.622	165,151
2023-06-07	41.000	41.520	41.000	41.380	30.227	116,009
2023-06-06	42.000	42.000	40.720	41.000	29.950	601,086
2023-06-05	42.000	42.240	41.760	42.000	30.680	245,959
2023-06-02	41.900	42.300	41.540	41.900	30.607	211,095
2023-06-01	41.000	42.000	40.980	42.000	30.680	195,748
2023-05-31	41.460	41.840	40.680	41.200	30.096	514,342
2023-05-30	41.740	41.960	41.140	41.480	30.300	148,911
2023-05-29	41.980	42.140	41.340	41.700	30.461	113,011
2023-05-26	41.100	41.980	40.900	41.920	30.622	305,628
2023-05-25	40.080	41.300	39.820	41.220	30.110	304,415
2023-05-24	40.620	40.700	39.740	39.960	29.190	321,591
2023-05-23	40.380	41.480	39.740	40.660	29.701	531,453
2023-05-22	39.660	40.400	39.240	40.240	29.394	326,758
2023-05-19	39.140	39.800	38.980	39.580	28.912	196,100
2023-05-18	39.440	39.700	38.900	39.060	28.533	251,463
2023-05-17	38.440	39.700	38.100	39.120	28.576	290,660
2023-05-16	37.500	38.760	37.440	38.360	28.021	417,821
2023-05-15	38.000	38.640	37.520	37.800	27.612	228,263
2023-05-12	38.700	38.940	37.380	38.000	27.758	326,327
2023-05-11	38.700	39.300	38.420	38.800	28.343	489,918
2023-05-10	38.700	39.760	38.340	38.500	28.123	2,116,344
2023-05-09	43.180	43.180	42.540	42.700	31.191	177,658
2023-05-08	42.700	43.880	42.700	43.240	31.586	398,774
2023-05-05	41.800	43.060	41.020	42.600	31.118	439,749
2023-05-04	39.300	41.500	39.300	41.340	30.198	472,883
2023-05-02	40.000	40.120	39.260	39.260	28.679	120,770
2023-04-28	39.900	40.780	39.420	40.000	29.219	308,487
2023-04-27	38.780	41.120	37.800	39.940	29.175	1,563,385
2023-04-26	35.500	35.700	34.880	35.260	25.757	157,772
2023-04-25	35.320	35.880	34.820	35.520	25.947	127,214
2023-04-24	35.540	35.800	34.880	35.060	25.611	137,941
2023-04-21	36.700	36.780	35.280	35.800	26.151	276,626
2023-04-20	37.780	37.780	36.220	36.420	26.604	191,857
2023-04-19	35.960	37.800	35.620	37.760	27.583	428,456
2023-04-18	35.640	36.240	35.500	35.880	26.210	113,121
2023-04-17	36.280	36.280	35.160	35.600	26.005	188,114
2023-04-14	36.400	36.660	36.000	36.280	26.502	193,631
2023-04-13	35.400	36.500	35.020	36.360	26.560	544,527
2023-04-12	33.220	35.420	33.100	35.420	25.874	617,277
2023-04-11	32.900	33.260	32.560	32.960	24.077	442,305
2023-04-06	33.000	33.240	32.420	32.540	23.770	159,959
2023-04-05	33.260	33.860	32.500	32.940	24.062	555,114
2023-04-04	32.300	33.200	32.040	33.200	24.252	153,605
2023-04-03	31.700	32.340	31.500	32.300	23.594	216,214
2023-03-31	31.800	32.320	31.100	31.700	23.156	234,789
2023-03-30	31.700	32.480	31.660	31.800	23.229	201,422
2023-03-29	33.400	33.400	31.560	31.700	23.156	292,420
2023-03-28	32.880	33.480	32.700	33.300	24.325	232,081
2023-03-27	33.400	33.820	32.660	32.840	23.989	108,592
2023-03-24	33.200	33.640	32.200	33.620	24.559	221,388
2023-03-23	34.920	35.660	33.160	33.200	24.252	359,925
2023-03-22	34.720	35.660	34.300	34.900	25.494	209,142
2023-03-21	33.700	34.840	33.320	34.620	25.289	278,868
2023-03-20	33.000	33.740	31.800	33.440	24.427	174,249
2023-03-17	33.620	33.900	32.380	32.900	24.033	157,172
2023-03-16	33.900	34.360	32.120	33.220	24.267	308,631
2023-03-15	34.920	34.940	33.600	33.820	24.705	160,375

← NewerPage 15 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.