X Trade Brokers Dom Maklerski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	136.00	138.50	136.00	137.00	137.00	210,198
2026-07-23	138.10	138.40	134.00	135.96	135.96	299,143
2026-07-22	137.84	138.10	136.10	138.00	138.00	263,073
2026-07-21	134.00	137.58	133.54	137.58	137.58	331,684
2026-07-20	131.40	133.66	130.58	133.46	133.46	190,120
2026-07-17	131.00	132.20	128.52	131.40	131.40	253,577
2026-07-16	134.90	134.90	130.72	131.80	131.80	312,834
2026-07-15	130.80	135.20	129.82	135.20	135.20	762,927
2026-07-14	127.60	130.70	126.42	130.70	130.70	340,685
2026-07-13	129.00	129.90	124.72	128.14	128.14	477,455
2026-07-10	127.98	129.40	125.78	129.40	129.40	593,503
2026-07-09	123.94	128.96	123.86	127.90	127.90	671,041
2026-07-08	122.06	124.00	120.24	124.00	124.00	442,314
2026-07-07	120.00	122.60	118.90	121.44	121.44	513,782
2026-07-06	118.80	120.20	117.78	120.20	120.20	289,508
2026-07-03	116.50	118.70	115.60	118.40	118.40	201,604
2026-07-02	110.00	118.98	109.72	116.94	116.94	939,309
2026-07-01	107.10	110.00	105.94	110.00	110.00	424,306
2026-06-30	106.00	107.68	103.52	106.96	106.96	260,177
2026-06-29	104.58	106.78	103.50	105.54	105.54	174,715
2026-06-26	107.94	107.94	104.12	104.12	104.12	250,059
2026-06-25	107.50	108.66	105.92	107.60	107.60	245,060
2026-06-24	109.20	109.94	106.84	107.54	107.54	300,361
2026-06-23	108.54	109.24	107.48	109.10	109.10	266,131
2026-06-22	109.50	109.82	107.70	109.40	109.40	134,743
2026-06-19	110.00	110.10	108.68	109.50	109.50	297,517
2026-06-18	109.80	110.00	109.00	110.00	110.00	325,543
2026-06-17	109.48	109.98	108.22	109.14	109.14	339,241
2026-06-16	108.14	110.00	107.92	108.92	108.92	304,638
2026-06-15	109.90	110.52	106.82	108.16	108.16	366,104
2026-06-12	106.24	110.22	106.22	110.00	110.00	436,134
2026-06-11	108.94	109.60	108.02	109.00	104.93	211,306
2026-06-10	108.00	109.00	106.76	108.90	104.83	355,701
2026-06-09	107.70	109.90	106.30	109.04	104.97	316,826
2026-06-08	108.02	108.48	103.62	107.26	103.26	489,753
2026-06-05	106.66	110.40	106.50	108.60	104.54	1,670,104
2026-06-03	103.28	106.00	101.98	105.82	101.87	261,984
2026-06-02	103.30	103.92	102.04	102.82	98.981	275,206
2026-06-01	103.96	103.96	101.58	103.08	99.231	268,130
2026-05-29	102.96	103.76	102.00	103.64	99.770	308,703
2026-05-28	100.80	102.88	99.140	102.00	98.191	477,695
2026-05-27	106.56	106.56	99.210	99.800	96.074	1,290,171
2026-05-26	110.00	110.80	108.00	108.84	104.78	228,313
2026-05-25	109.12	110.10	107.90	109.96	105.85	153,700
2026-05-22	107.98	109.34	106.66	109.04	104.97	261,746
2026-05-21	106.20	108.42	104.90	107.30	103.29	145,128
2026-05-20	105.42	107.30	105.22	107.26	103.26	195,037
2026-05-19	105.62	105.94	104.56	105.54	101.60	146,743
2026-05-18	106.50	106.64	102.56	104.70	100.79	357,665
2026-05-15	110.00	110.98	103.52	105.42	101.48	616,784
2026-05-14	109.10	110.84	108.06	110.30	106.18	465,760
2026-05-13	108.00	108.90	106.50	108.84	104.78	683,254
2026-05-12	107.84	108.70	105.52	105.62	101.68	789,651
2026-05-11	102.00	107.26	100.72	107.12	103.12	646,214
2026-05-08	103.96	103.96	100.12	100.52	96.767	288,412
2026-05-07	103.00	103.38	101.82	103.38	99.520	339,527
2026-05-06	100.90	102.32	100.02	102.08	98.268	331,756
2026-05-05	99.500	100.76	98.240	99.670	95.948	255,377
2026-05-04	102.88	102.88	96.620	99.000	95.303	718,971
2026-04-30	102.00	102.46	100.32	102.00	98.191	384,245

← NewerPage 2 of 3 · 128 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.