X Trade Brokers Dom Maklerski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	20.080	20.420	19.800	19.970	14.588	146,835
2022-06-27	20.060	20.640	20.000	20.060	14.653	88,824
2022-06-24	20.300	20.300	19.960	20.000	14.610	54,194
2022-06-23	20.300	20.460	19.900	20.340	14.858	113,445
2022-06-22	20.780	20.780	20.080	20.320	14.843	99,609
2022-06-21	20.760	20.800	20.340	20.480	14.960	96,867
2022-06-20	20.880	21.220	20.660	20.800	15.194	176,170
2022-06-17	20.360	21.600	20.360	20.620	15.063	624,879
2022-06-15	20.060	20.400	19.930	20.340	14.858	179,311
2022-06-14	19.570	20.420	19.410	20.340	14.858	462,517
2022-06-13	19.080	19.480	18.720	19.360	14.142	262,169
2022-06-10	19.540	19.650	18.960	19.160	13.996	203,982
2022-06-09	19.400	19.820	19.310	19.710	14.398	150,191
2022-06-08	19.800	19.870	19.400	19.460	14.215	112,058
2022-06-07	19.820	19.990	19.800	19.800	14.464	76,735
2022-06-06	19.820	20.080	19.800	19.990	14.602	85,109
2022-06-03	20.260	20.260	19.710	19.890	14.529	155,661
2022-06-02	20.000	20.260	19.800	20.240	14.785	117,532
2022-06-01	20.500	20.520	19.720	19.930	14.558	139,344
2022-05-31	20.500	20.540	20.080	20.420	14.916	123,832
2022-05-30	20.400	20.620	20.260	20.260	14.800	102,339
2022-05-27	20.360	20.360	19.990	20.360	14.873	107,150
2022-05-26	19.900	20.360	19.900	20.280	14.814	73,169
2022-05-25	20.180	20.180	19.840	19.860	14.507	65,754
2022-05-24	19.960	20.260	19.900	20.140	14.712	106,262
2022-05-23	19.890	20.340	19.860	19.950	14.573	203,148
2022-05-20	19.400	19.880	19.360	19.860	14.507	159,464
2022-05-19	18.920	19.620	18.840	19.470	14.222	128,117
2022-05-18	19.700	19.750	19.050	19.100	13.952	154,032
2022-05-17	19.260	19.850	19.250	19.640	14.347	434,065
2022-05-16	19.390	19.670	19.030	19.130	13.974	207,919
2022-05-13	18.880	19.310	18.620	19.290	14.091	193,431
2022-05-12	18.450	18.770	18.160	18.450	13.477	166,909
2022-05-11	18.670	18.900	18.400	18.560	13.558	96,699
2022-05-10	18.110	18.770	17.940	18.770	13.711	308,787
2022-05-09	18.930	18.930	17.850	17.850	13.039	182,723
2022-05-06	18.490	18.990	17.920	18.800	13.733	419,246
2022-05-05	18.930	19.140	17.990	18.150	13.258	283,556
2022-05-04	19.500	20.000	18.900	18.930	13.828	242,102
2022-05-02	20.600	21.180	20.580	20.880	14.044	359,246
2022-04-29	20.620	20.960	20.420	20.600	13.856	255,440
2022-04-28	21.300	21.500	20.360	20.520	13.802	369,411
2022-04-27	21.580	21.820	20.100	21.260	14.299	2,068,526
2022-04-26	20.300	20.400	19.750	19.880	13.371	524,479
2022-04-25	20.240	20.840	19.220	20.200	13.586	783,685
2022-04-22	19.670	20.620	19.650	20.400	13.721	380,734
2022-04-21	20.380	20.660	19.650	19.650	13.217	324,572
2022-04-20	20.560	20.980	20.260	20.380	13.708	130,346
2022-04-19	20.900	21.280	20.380	20.560	13.829	186,712
2022-04-14	21.020	21.380	20.800	20.820	14.003	101,186
2022-04-13	21.720	21.920	20.960	21.020	14.138	228,946
2022-04-12	21.200	22.060	20.960	21.800	14.663	592,741
2022-04-11	20.460	21.400	20.460	21.000	14.125	294,262
2022-04-08	21.280	21.440	20.400	20.420	13.734	248,080
2022-04-07	20.700	21.420	20.700	21.300	14.326	343,078
2022-04-06	20.420	20.800	20.180	20.700	13.923	223,677
2022-04-05	20.300	20.460	20.060	20.420	13.734	175,118
2022-04-04	19.500	20.960	19.460	20.420	13.734	843,095
2022-04-01	19.600	19.600	19.220	19.400	13.048	86,825
2022-03-31	18.910	19.780	18.700	19.360	13.022	615,559

← NewerPage 19 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.