X Trade Brokers Dom Maklerski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	21.500	21.860	21.420	21.700	15.851	109,593
2022-09-20	21.560	22.060	21.480	21.580	15.764	203,992
2022-09-19	21.160	21.840	21.160	21.800	15.924	71,506
2022-09-16	21.500	21.860	21.220	21.240	15.515	440,498
2022-09-15	21.800	21.800	21.380	21.500	15.705	110,374
2022-09-14	21.700	21.960	21.600	21.620	15.793	65,611
2022-09-13	22.060	22.120	21.640	21.720	15.866	89,664
2022-09-12	22.080	22.120	21.760	22.000	16.071	73,611
2022-09-09	21.260	22.040	21.160	22.040	16.100	142,662
2022-09-08	21.600	21.680	21.120	21.300	15.559	89,581
2022-09-07	21.080	21.640	20.120	21.560	15.749	346,049
2022-09-06	21.600	21.680	21.000	21.080	15.399	90,634
2022-09-05	21.700	21.900	21.480	21.740	15.881	81,685
2022-09-02	21.840	21.840	21.340	21.700	15.851	98,679
2022-09-01	21.860	21.860	21.180	21.820	15.939	205,415
2022-08-31	21.100	21.920	21.100	21.820	15.939	154,361
2022-08-30	21.540	21.560	21.100	21.180	15.472	133,149
2022-08-29	21.260	21.680	20.940	21.540	15.735	150,810
2022-08-26	21.860	21.860	21.340	21.400	15.632	125,823
2022-08-25	21.640	21.960	21.640	21.860	15.968	53,726
2022-08-24	22.040	22.040	21.480	21.660	15.822	114,437
2022-08-23	21.800	22.080	21.720	22.040	16.100	96,704
2022-08-22	22.640	22.640	21.700	21.720	15.866	181,826
2022-08-19	22.700	22.840	22.420	22.780	16.640	190,364
2022-08-18	21.860	22.680	21.860	22.600	16.509	207,159
2022-08-17	22.100	22.200	21.640	22.000	16.071	647,834
2022-08-16	21.540	22.300	21.460	22.000	16.071	534,312
2022-08-12	21.560	21.900	21.520	21.600	15.778	100,739
2022-08-11	21.500	21.600	21.160	21.560	15.749	156,882
2022-08-10	21.800	21.800	21.380	21.500	15.705	76,148
2022-08-09	21.400	22.100	21.320	21.760	15.895	146,783
2022-08-08	21.520	21.800	21.200	21.500	15.705	126,813
2022-08-05	21.860	22.260	21.580	21.620	15.793	117,669
2022-08-04	21.880	21.980	21.640	21.880	15.983	119,469
2022-08-03	21.520	21.940	21.340	21.800	15.924	220,685
2022-08-02	21.360	21.980	21.360	21.680	15.837	172,314
2022-08-01	21.220	21.700	21.140	21.460	15.676	178,306
2022-07-29	21.600	21.800	21.020	21.360	15.603	385,173
2022-07-28	21.520	22.140	21.100	21.860	15.968	383,850
2022-07-27	23.320	23.500	21.400	21.600	15.778	1,055,411
2022-07-26	22.340	22.860	22.160	22.780	16.640	171,586
2022-07-25	22.660	23.240	22.040	22.100	16.144	289,758
2022-07-22	22.240	22.600	21.820	22.560	16.480	140,110
2022-07-21	21.400	22.080	21.220	22.060	16.114	190,747
2022-07-20	21.780	21.920	21.160	21.400	15.632	231,456
2022-07-19	21.760	22.020	21.360	21.760	15.895	127,958
2022-07-18	21.500	21.700	21.180	21.700	15.851	151,658
2022-07-15	21.960	22.140	21.280	21.640	15.808	124,405
2022-07-14	21.800	21.960	21.540	21.880	15.983	72,378
2022-07-13	21.980	22.200	21.400	21.740	15.881	158,671
2022-07-12	21.880	22.500	21.600	22.080	16.129	204,079
2022-07-11	21.780	22.000	21.460	21.900	15.998	124,449
2022-07-08	21.680	21.800	21.380	21.760	15.895	124,568
2022-07-07	21.200	21.620	21.020	21.580	15.764	123,905
2022-07-06	21.280	21.320	20.820	21.000	15.340	119,013
2022-07-05	21.500	21.800	20.660	21.060	15.384	243,198
2022-07-04	21.000	21.580	20.860	21.440	15.662	307,403
2022-07-01	20.760	21.000	20.300	20.900	15.267	185,108
2022-06-30	20.680	21.100	20.440	20.640	15.077	119,972
2022-06-29	19.990	20.720	19.910	20.700	15.121	210,872

← NewerPage 18 of 21 · 1,255 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.