X Trade Brokers Dom Maklerski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	105.96	108.50	99.990	100.74	96.978	1,468,391
2026-04-28	105.00	108.00	104.76	105.80	101.85	388,688
2026-04-27	108.70	108.90	104.12	104.70	100.79	332,275
2026-04-24	106.46	107.16	104.02	105.80	101.85	419,760
2026-04-23	110.50	110.52	106.34	106.84	102.85	231,441
2026-04-22	105.80	110.06	105.80	110.06	105.95	388,435
2026-04-21	108.84	108.84	105.68	106.24	102.27	340,073
2026-04-20	109.76	109.78	106.62	108.62	104.56	346,998
2026-04-17	109.90	111.00	107.92	109.76	105.66	376,557
2026-04-16	114.00	114.00	104.10	108.70	104.64	908,058
2026-04-15	110.48	113.44	110.24	113.44	109.20	589,269
2026-04-14	106.10	110.48	104.32	110.48	106.35	599,283
2026-04-13	105.00	108.00	104.60	108.00	103.97	633,224
2026-04-10	104.50	105.98	103.00	104.18	100.29	611,375
2026-04-09	100.00	104.02	100.00	104.00	100.12	718,812
2026-04-08	99.580	100.00	96.520	100.00	96.266	607,661
2026-04-07	95.700	98.650	95.210	98.650	94.967	607,134
2026-04-02	94.960	95.700	93.820	95.700	92.127	291,598
2026-04-01	95.040	95.860	94.300	94.860	91.318	361,111
2026-03-31	92.500	94.700	92.080	94.680	91.145	295,789
2026-03-30	92.020	93.340	91.100	92.220	88.777	511,778
2026-03-27	91.000	94.500	91.000	92.700	89.239	446,927
2026-03-26	92.100	92.100	90.560	91.500	88.083	248,650
2026-03-25	92.000	92.560	91.040	91.880	88.449	266,796
2026-03-24	91.400	91.580	89.880	90.680	87.294	255,691
2026-03-23	91.400	92.000	86.400	91.160	87.756	552,179
2026-03-20	94.980	94.980	90.100	91.580	88.161	830,087
2026-03-19	94.620	95.200	93.740	94.500	90.971	249,816
2026-03-18	94.560	96.080	94.420	94.500	90.971	208,473
2026-03-17	92.860	94.900	92.380	94.420	90.894	425,427
2026-03-16	93.520	93.680	91.900	93.060	89.585	277,079
2026-03-13	93.860	94.760	92.240	93.680	90.182	255,187
2026-03-12	96.000	96.000	92.240	93.560	90.067	310,545
2026-03-11	96.000	96.760	94.500	95.500	91.934	383,527
2026-03-10	93.800	96.940	93.700	95.860	92.281	658,320
2026-03-09	91.900	93.700	91.240	93.000	89.527	560,796
2026-03-06	93.000	93.880	90.860	92.000	88.565	417,276
2026-03-05	93.500	93.620	91.260	92.780	89.316	352,059
2026-03-04	91.520	93.600	90.680	93.000	89.527	655,886
2026-03-03	90.520	91.900	89.540	91.520	88.103	667,844
2026-03-02	88.500	91.500	87.900	91.140	87.737	470,380
2026-02-27	88.540	89.860	87.800	88.900	85.581	305,300
2026-02-26	88.440	88.520	87.300	88.180	84.887	164,398
2026-02-25	87.580	88.700	87.140	88.060	84.772	171,187
2026-02-24	88.640	89.100	86.100	87.280	84.021	234,673
2026-02-23	88.660	89.340	87.640	88.680	85.369	287,909
2026-02-20	88.220	88.520	87.000	88.520	85.215	163,826
2026-02-19	89.900	89.900	87.820	88.560	85.253	193,555
2026-02-18	89.020	89.980	88.460	89.620	86.274	155,821
2026-02-17	91.340	91.340	88.200	88.980	85.658	224,621
2026-02-16	91.000	91.900	90.100	91.500	88.083	249,689
2026-02-13	88.360	90.400	87.500	90.200	86.832	342,649
2026-02-12	89.680	89.680	87.340	88.400	85.099	237,326
2026-02-11	91.120	91.200	88.420	89.640	86.293	362,594
2026-02-10	90.980	91.500	90.120	90.900	87.506	311,258
2026-02-09	86.880	91.720	86.500	90.480	87.102	904,280
2026-02-06	86.040	87.260	85.000	86.260	83.039	276,856
2026-02-05	88.180	88.540	85.620	86.260	83.039	393,076
2026-02-04	87.700	88.880	86.580	88.200	84.907	376,328
2026-02-03	86.040	88.640	84.800	87.720	84.445	629,907

← NewerPage 3 of 21 · 1,253 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.