X Trade Brokers Dom Maklerski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	18.910	19.780	18.700	19.360	13.022	615,559
2022-03-30	18.950	19.220	18.500	18.820	12.658	157,787
2022-03-29	19.010	19.180	18.860	18.960	12.752	177,535
2022-03-28	19.220	19.270	18.850	19.000	12.779	113,091
2022-03-25	19.000	19.190	18.800	18.990	12.773	89,364
2022-03-24	19.000	19.200	18.230	18.980	12.766	311,975
2022-03-23	19.280	19.440	18.640	18.950	12.746	303,102
2022-03-22	18.600	19.300	18.500	19.230	12.934	495,049
2022-03-21	18.360	18.600	18.150	18.320	12.322	477,482
2022-03-18	17.600	18.160	17.600	18.080	12.161	320,237
2022-03-17	17.980	18.200	17.160	17.500	11.770	491,553
2022-03-16	17.970	18.120	17.620	18.000	12.107	236,347
2022-03-15	18.140	18.200	17.620	17.990	12.100	168,577
2022-03-14	18.100	18.310	17.830	18.160	12.214	176,353
2022-03-11	17.440	18.900	17.440	17.900	12.040	1,112,800
2022-03-10	17.000	17.440	16.870	17.300	11.636	583,718
2022-03-09	16.980	17.090	16.400	17.000	11.434	318,645
2022-03-08	15.800	17.020	15.740	16.840	11.327	452,907
2022-03-07	15.900	16.200	15.710	15.950	10.728	348,397
2022-03-04	16.110	16.260	15.700	15.740	10.587	266,497
2022-03-03	16.150	16.390	15.810	16.310	10.970	254,405
2022-03-02	15.600	16.230	15.470	16.120	10.842	307,358
2022-03-01	15.860	15.950	15.400	15.660	10.533	169,453
2022-02-28	14.770	16.000	14.410	15.840	10.654	294,496
2022-02-25	14.500	15.080	14.500	14.830	9.975	387,066
2022-02-24	14.500	15.750	13.700	14.200	9.551	1,106,633
2022-02-23	15.580	15.660	15.170	15.170	10.203	59,755
2022-02-22	15.210	15.660	14.920	15.500	10.425	171,707
2022-02-21	15.600	15.640	14.700	15.360	10.331	281,874
2022-02-18	15.450	15.670	15.400	15.600	10.493	95,022
2022-02-17	15.670	15.890	15.330	15.420	10.371	166,936
2022-02-16	15.900	16.090	15.750	15.900	10.694	64,643
2022-02-15	15.700	16.020	15.700	15.870	10.674	103,714
2022-02-14	15.640	15.700	15.250	15.700	10.560	195,241
2022-02-11	15.840	16.070	15.680	15.700	10.560	164,489
2022-02-10	15.950	16.020	15.690	16.020	10.775	125,013
2022-02-09	16.330	16.350	15.520	15.900	10.694	307,596
2022-02-08	16.200	16.390	16.100	16.320	10.977	86,719
2022-02-07	16.390	16.480	16.120	16.390	11.024	70,007
2022-02-04	16.240	16.330	16.110	16.290	10.957	59,143
2022-02-03	16.500	16.520	16.090	16.170	10.876	185,233
2022-02-02	16.310	16.940	16.310	16.420	11.044	412,081
2022-02-01	16.600	16.740	16.060	16.110	10.836	252,023
2022-01-31	16.590	16.840	16.510	16.570	11.145	97,615
2022-01-28	16.700	16.820	16.510	16.530	11.118	107,293
2022-01-27	16.460	16.880	16.460	16.550	11.132	109,570
2022-01-26	16.500	16.860	16.440	16.460	11.071	113,376
2022-01-25	16.470	16.970	16.340	16.490	11.091	226,368
2022-01-24	16.820	17.400	16.210	16.590	11.158	1,094,377
2022-01-21	16.920	17.170	16.660	16.800	11.300	167,208
2022-01-20	16.780	17.160	16.630	17.000	11.434	312,038
2022-01-19	16.600	16.890	16.460	16.850	11.333	123,920
2022-01-18	16.930	16.930	16.550	16.610	11.172	83,323
2022-01-17	16.990	17.050	16.770	16.830	11.320	86,948
2022-01-14	16.750	17.050	16.550	16.790	11.293	130,793
2022-01-13	16.640	16.860	16.410	16.750	11.266	100,151
2022-01-12	16.420	16.770	16.420	16.520	11.111	112,262
2022-01-11	16.390	16.720	16.140	16.400	11.031	192,403
2022-01-10	17.390	17.790	16.130	16.280	10.950	945,303
2022-01-07	16.780	17.500	16.700	17.330	11.656	330,258

← NewerPage 20 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.