X Trade Brokers Dom Maklerski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	35.120	35.440	34.080	34.520	25.216	174,885
2023-03-13	35.840	36.140	34.100	35.120	25.654	387,848
2023-03-10	35.300	36.060	35.020	35.780	26.137	183,559
2023-03-09	36.280	36.460	35.220	35.300	25.786	173,426
2023-03-08	35.040	36.900	34.720	36.160	26.414	420,996
2023-03-07	35.000	35.240	34.520	35.020	25.581	133,674
2023-03-06	35.000	35.000	34.460	35.000	25.567	121,953
2023-03-03	33.600	35.280	33.600	34.860	25.465	185,688
2023-03-02	33.500	34.020	33.160	33.740	24.646	81,707
2023-03-01	33.020	34.900	32.980	33.640	24.573	309,940
2023-02-28	33.140	33.420	32.880	33.280	24.310	98,079
2023-02-27	32.700	33.540	32.580	33.220	24.267	127,116
2023-02-24	33.100	33.420	32.620	32.720	23.901	102,717
2023-02-23	33.260	33.860	32.900	33.080	24.164	153,045
2023-02-22	33.800	34.000	32.660	33.140	24.208	211,660
2023-02-21	35.180	35.300	33.840	33.840	24.719	201,511
2023-02-20	34.200	35.160	33.820	35.140	25.669	223,998
2023-02-17	32.980	34.200	32.980	34.180	24.968	268,065
2023-02-16	32.300	33.000	32.100	33.000	24.106	120,464
2023-02-15	32.000	32.380	31.820	32.160	23.492	99,521
2023-02-14	32.280	32.300	31.700	32.160	23.492	111,954
2023-02-13	32.000	32.360	31.400	32.000	23.375	192,485
2023-02-10	32.160	32.400	31.340	31.700	23.156	181,473
2023-02-09	31.340	32.240	31.340	32.240	23.551	150,420
2023-02-08	32.000	32.260	31.340	31.420	22.952	182,656
2023-02-07	30.700	32.080	30.700	32.000	23.375	333,370
2023-02-06	31.720	31.860	30.300	30.760	22.470	509,016
2023-02-03	31.600	32.100	31.400	32.000	23.375	334,598
2023-02-02	29.300	31.420	28.340	31.400	22.937	2,433,243
2023-02-01	33.140	33.140	32.400	32.400	23.668	291,673
2023-01-31	32.080	33.220	31.800	33.140	24.208	214,849
2023-01-30	32.380	32.380	31.920	32.160	23.492	121,977
2023-01-27	32.600	32.700	32.080	32.400	23.668	139,390
2023-01-26	32.740	33.200	32.220	32.440	23.697	184,270
2023-01-25	33.200	33.200	32.460	32.740	23.916	137,658
2023-01-24	33.000	33.340	32.400	32.540	23.770	164,306
2023-01-23	33.000	33.160	32.760	32.900	24.033	96,617
2023-01-20	33.060	33.320	32.760	32.820	23.974	151,123
2023-01-19	32.700	33.380	32.400	32.860	24.004	366,171
2023-01-18	32.900	33.200	32.460	32.700	23.887	175,325
2023-01-17	32.800	33.140	32.560	32.780	23.945	96,052
2023-01-16	33.000	33.280	32.040	32.800	23.960	146,306
2023-01-13	33.100	33.400	33.000	33.060	24.150	111,328
2023-01-12	33.380	33.680	33.060	33.060	24.150	114,374
2023-01-11	33.560	33.680	32.900	33.040	24.135	216,869
2023-01-10	32.880	33.880	32.620	33.560	24.515	250,376
2023-01-09	32.020	32.980	32.000	32.880	24.018	275,436
2023-01-05	31.900	32.280	31.540	31.960	23.346	200,854
2023-01-04	31.080	31.880	31.080	31.860	23.273	155,645
2023-01-03	31.420	31.500	30.940	31.080	22.703	140,362
2023-01-02	31.420	31.840	30.820	31.400	22.937	94,673
2022-12-30	31.740	32.100	31.020	31.020	22.659	143,451
2022-12-29	30.700	32.000	30.500	31.740	23.185	178,659
2022-12-28	31.020	31.440	30.240	30.700	22.426	323,118
2022-12-27	31.180	31.960	30.800	31.000	22.645	190,259
2022-12-23	31.440	31.620	30.800	31.200	22.791	236,660
2022-12-22	32.300	32.300	31.500	31.560	23.054	110,606
2022-12-21	31.500	32.120	31.300	32.080	23.434	135,652
2022-12-20	31.800	32.160	31.340	31.620	23.098	131,300
2022-12-19	30.260	31.860	30.260	31.800	23.229	310,640

← NewerPage 16 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.