X Trade Brokers Dom Maklerski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	16.540	16.820	16.540	16.610	11.172	63,011
2022-01-04	16.940	16.970	16.550	16.550	11.132	74,389
2022-01-03	16.660	16.980	16.620	16.940	11.394	93,084
2021-12-30	16.610	16.940	16.590	16.780	11.286	131,251
2021-12-29	16.000	16.660	16.000	16.610	11.172	131,923
2021-12-28	16.080	16.190	15.880	15.970	10.741	290,767
2021-12-27	16.000	16.190	15.860	16.100	10.829	163,903
2021-12-23	16.050	16.090	15.900	15.980	10.748	125,925
2021-12-22	16.110	16.280	16.010	16.020	10.775	161,796
2021-12-21	15.920	16.200	15.850	16.180	10.883	167,054
2021-12-20	15.710	15.980	15.710	15.900	10.694	162,173
2021-12-17	15.950	16.030	15.750	15.780	10.614	174,259
2021-12-16	15.940	16.190	15.800	15.960	10.735	141,393
2021-12-15	16.000	16.370	15.730	15.730	10.580	179,650
2021-12-14	16.340	16.350	15.960	15.960	10.735	167,580
2021-12-13	16.380	16.570	16.300	16.490	11.091	77,326
2021-12-10	16.890	16.900	16.180	16.550	11.132	156,521
2021-12-09	16.760	17.000	16.630	16.840	11.327	98,115
2021-12-08	16.510	16.980	16.490	16.860	11.340	104,519
2021-12-07	16.480	16.870	16.450	16.600	11.165	83,010
2021-12-06	16.910	17.280	16.530	16.550	11.132	214,530
2021-12-03	16.880	16.970	16.630	16.970	11.414	128,233
2021-12-02	16.200	16.960	16.070	16.880	11.353	377,419
2021-12-01	15.950	16.150	15.790	16.150	10.862	82,018
2021-11-30	15.900	16.180	15.700	15.700	10.560	116,605
2021-11-29	16.150	16.590	15.760	16.000	10.762	250,189
2021-11-26	15.220	16.380	15.220	16.100	10.829	679,576
2021-11-25	15.380	15.380	15.200	15.290	10.284	73,922
2021-11-24	15.330	15.520	15.100	15.200	10.224	115,307
2021-11-23	15.380	15.640	15.050	15.330	10.311	168,929
2021-11-22	15.510	15.580	15.220	15.380	10.345	138,292
2021-11-19	15.850	15.960	15.520	15.590	10.486	163,615
2021-11-18	15.860	16.090	15.810	15.840	10.654	133,259
2021-11-17	15.920	16.060	15.850	15.850	10.661	42,785
2021-11-16	16.000	16.130	15.820	16.050	10.795	85,447
2021-11-15	16.150	16.160	15.900	16.020	10.775	101,096
2021-11-12	15.890	16.200	15.890	16.030	10.782	72,262
2021-11-10	16.080	16.200	15.120	15.830	10.647	255,571
2021-11-09	16.340	16.460	16.000	16.100	10.829	133,281
2021-11-08	16.020	16.600	16.020	16.320	10.977	144,128
2021-11-05	16.000	16.270	15.900	16.000	10.762	126,371
2021-11-04	15.860	16.120	15.840	16.000	10.762	182,636
2021-11-03	16.120	16.280	15.800	15.840	10.654	225,765
2021-11-02	16.420	16.460	16.160	16.160	10.869	139,790
2021-10-29	16.470	16.770	16.380	16.420	11.044	188,977
2021-10-28	16.200	16.500	16.110	16.340	10.990	182,083
2021-10-27	16.550	16.690	16.100	16.200	10.896	417,879
2021-10-26	17.270	17.490	16.300	16.520	11.111	1,833,664
2021-10-25	15.500	16.000	15.400	15.700	10.560	378,140
2021-10-22	15.400	15.590	15.290	15.430	10.378	147,467
2021-10-21	15.790	15.850	15.010	15.400	10.358	277,434

← NewerPage 21 of 21 · 1,251 trading days

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.