X Trade Brokers Dom Maklerski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	30.600	31.000	30.220	30.280	22.119	270,578
2022-12-15	30.000	30.580	30.000	30.540	22.309	176,315
2022-12-14	29.220	30.120	29.040	30.040	21.944	204,539
2022-12-13	29.000	29.460	28.980	29.220	21.345	105,837
2022-12-12	29.220	29.500	28.940	29.100	21.257	64,406
2022-12-09	28.660	29.220	28.660	29.220	21.345	55,823
2022-12-08	29.180	29.400	28.320	28.700	20.965	195,890
2022-12-07	29.560	29.580	29.060	29.180	21.315	80,624
2022-12-06	29.260	29.700	29.000	29.540	21.578	164,549
2022-12-05	29.920	29.940	29.260	29.300	21.403	96,353
2022-12-02	30.000	30.020	29.360	29.900	21.841	101,898
2022-12-01	29.680	30.080	29.660	30.080	21.973	223,459
2022-11-30	29.600	29.820	29.000	29.480	21.535	187,041
2022-11-29	30.000	30.140	29.200	29.660	21.666	113,470
2022-11-28	29.340	30.280	28.960	30.140	22.017	233,063
2022-11-25	29.300	29.420	28.820	29.100	21.257	81,024
2022-11-24	30.000	30.140	28.800	29.240	21.359	274,033
2022-11-23	29.860	30.300	29.840	29.900	21.841	165,235
2022-11-22	30.300	30.300	29.720	29.800	21.768	153,771
2022-11-21	30.880	30.880	29.660	30.160	22.031	188,833
2022-11-18	29.600	30.640	29.180	30.340	22.163	314,891
2022-11-17	29.040	29.720	29.000	29.600	21.622	247,792
2022-11-16	28.600	29.780	28.600	29.100	21.257	403,133
2022-11-15	28.320	29.500	28.140	29.240	21.359	383,498
2022-11-14	29.400	29.720	28.160	28.220	20.614	401,836
2022-11-10	28.960	29.480	28.540	29.380	21.462	257,531
2022-11-09	28.160	29.160	28.040	28.980	21.169	481,182
2022-11-08	28.200	28.800	27.860	28.280	20.658	259,124
2022-11-07	27.840	28.620	27.600	28.200	20.600	392,498
2022-11-04	27.620	27.980	27.260	27.720	20.249	238,645
2022-11-03	26.940	27.780	26.700	27.500	20.088	177,013
2022-11-02	27.220	27.800	26.500	27.100	19.796	386,258
2022-10-31	25.740	27.340	25.600	27.280	19.927	464,588
2022-10-28	25.700	26.060	25.460	25.720	18.788	254,557
2022-10-27	24.660	25.720	24.580	25.700	18.773	845,290
2022-10-26	24.360	24.580	24.000	24.000	17.532	277,687
2022-10-25	24.280	24.660	24.000	24.260	17.721	175,392
2022-10-24	23.240	24.540	23.240	24.240	17.707	464,525
2022-10-21	23.680	23.700	22.800	23.160	16.918	231,248
2022-10-20	22.980	23.740	22.800	23.680	17.298	178,210
2022-10-19	23.000	23.380	22.740	23.000	16.801	131,055
2022-10-18	22.300	23.080	22.200	22.960	16.772	333,401
2022-10-17	21.800	22.280	21.660	22.100	16.144	124,838
2022-10-14	21.540	21.940	21.500	21.800	15.924	142,786
2022-10-13	21.100	21.460	21.020	21.460	15.676	153,973
2022-10-12	21.200	21.200	20.860	20.900	15.267	103,978
2022-10-11	20.980	21.200	20.500	21.200	15.486	134,063
2022-10-10	21.200	21.420	20.980	20.980	15.325	72,779
2022-10-07	21.520	21.640	21.160	21.240	15.515	94,404
2022-10-06	20.800	21.760	20.800	21.680	15.837	165,770
2022-10-05	21.000	21.080	20.580	20.680	15.106	72,833
2022-10-04	20.340	21.100	20.340	21.000	15.340	122,403
2022-10-03	20.000	20.340	19.900	20.220	14.770	144,854
2022-09-30	20.000	20.300	19.560	20.200	14.756	274,996
2022-09-29	20.680	20.880	19.960	20.000	14.610	239,177
2022-09-28	20.780	21.200	20.080	20.740	15.150	496,450
2022-09-27	20.500	21.300	20.260	20.640	15.077	170,732
2022-09-26	21.220	21.500	19.560	20.700	15.121	505,442
2022-09-23	22.000	22.000	21.300	21.300	15.559	135,302
2022-09-22	21.560	22.060	21.360	22.040	16.100	171,207

← NewerPage 17 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.