X Trade Brokers Dom Maklerski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	85.960	89.180	85.500	86.640	83.405	883,797
2026-01-30	78.400	84.800	78.120	84.800	81.634	1,585,029
2026-01-29	76.080	76.500	75.320	75.900	73.066	370,256
2026-01-28	76.920	76.920	74.800	76.000	73.162	323,679
2026-01-27	76.680	77.980	75.760	76.240	73.393	302,067
2026-01-26	77.420	77.760	74.800	76.100	73.259	430,989
2026-01-23	78.400	78.400	77.200	77.420	74.529	199,052
2026-01-22	77.100	78.700	76.800	78.400	75.473	395,716
2026-01-21	76.300	77.000	75.000	76.800	73.932	256,142
2026-01-20	75.500	76.000	73.860	76.000	73.162	362,126
2026-01-19	75.100	75.640	74.020	75.100	72.296	202,188
2026-01-16	74.300	75.420	73.800	75.040	72.238	397,130
2026-01-15	74.100	74.500	73.320	74.200	71.429	262,621
2026-01-14	73.860	74.120	73.120	73.920	71.160	205,573
2026-01-13	73.180	73.900	72.980	73.560	70.813	260,529
2026-01-12	74.940	74.960	72.320	72.960	70.236	557,230
2026-01-09	73.000	74.700	72.240	74.540	71.757	489,938
2026-01-08	74.200	74.200	71.440	72.660	69.947	472,734
2026-01-07	74.200	74.540	72.880	74.540	71.757	580,625
2026-01-05	73.800	74.240	73.080	73.480	70.736	273,262
2026-01-02	72.100	73.400	72.020	73.400	70.659	313,088
2025-12-30	72.280	72.460	71.440	71.820	69.138	140,775
2025-12-29	71.300	72.400	71.300	72.240	69.543	188,584
2025-12-23	71.160	71.620	70.460	71.040	68.387	299,467
2025-12-22	70.360	71.200	69.960	71.000	68.349	268,527
2025-12-19	69.400	70.140	69.240	69.820	67.213	306,775
2025-12-18	69.480	70.140	68.880	69.400	66.809	253,080
2025-12-17	69.800	69.800	68.400	69.180	66.597	275,772
2025-12-16	70.640	70.720	69.240	69.300	66.712	254,092
2025-12-15	70.000	71.340	69.500	70.360	67.733	232,842
2025-12-12	71.100	71.700	69.540	69.600	67.001	399,918
2025-12-11	72.400	72.500	70.460	70.840	68.195	220,811
2025-12-10	70.960	73.520	70.100	72.400	69.697	397,716
2025-12-09	69.240	70.780	68.620	70.780	68.137	402,318
2025-12-08	68.500	69.280	68.240	69.040	66.462	135,271
2025-12-05	69.500	69.880	68.520	68.520	65.962	120,819
2025-12-04	70.240	70.240	68.580	69.300	66.712	193,127
2025-12-03	70.000	70.360	69.200	69.200	66.616	97,676
2025-12-02	70.360	70.360	69.260	70.000	67.386	181,841
2025-12-01	70.660	70.740	69.820	70.000	67.386	206,917
2025-11-28	70.280	70.760	69.560	70.660	68.022	128,956
2025-11-27	70.000	70.280	68.920	70.280	67.656	144,654
2025-11-26	69.440	70.020	68.800	69.780	67.175	208,737
2025-11-25	68.500	69.240	67.720	69.240	66.655	200,460
2025-11-24	68.240	68.500	67.240	68.340	65.788	191,880
2025-11-21	69.980	70.040	68.020	68.020	65.480	257,236
2025-11-20	71.000	71.000	69.640	70.000	67.386	103,615
2025-11-19	68.300	70.360	68.300	70.040	67.425	159,745
2025-11-18	68.800	69.520	68.000	68.620	66.058	213,388
2025-11-17	70.580	70.700	68.660	68.920	66.347	180,317
2025-11-14	69.980	70.820	69.040	70.040	67.425	289,609
2025-11-13	72.980	72.980	69.740	69.740	67.136	656,149
2025-11-12	72.400	73.460	71.680	72.300	69.600	357,542
2025-11-10	70.980	71.400	70.280	71.400	68.734	165,395
2025-11-07	71.000	71.240	69.600	70.020	67.406	306,264
2025-11-06	71.160	71.960	70.340	70.440	67.810	327,777
2025-11-05	70.760	72.800	70.620	71.520	68.850	526,120
2025-11-04	68.700	70.700	68.460	70.560	67.925	445,533
2025-11-03	69.960	69.960	68.320	68.420	65.865	340,734
2025-10-31	68.900	69.700	67.300	69.700	67.097	592,284

← NewerPage 4 of 5 · 249 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.