X Trade Brokers Dom Maklerski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	67.200	69.120	65.920	68.500	65.942	802,503
2025-10-29	62.060	68.260	61.860	65.600	63.151	3,236,099
2025-10-28	68.760	69.180	68.220	68.480	65.923	298,492
2025-10-27	69.000	69.180	68.120	68.180	65.634	206,724
2025-10-24	68.160	68.840	67.680	67.900	65.365	243,144
2025-10-23	67.500	68.220	67.260	68.160	65.615	197,651
2025-10-22	67.900	68.660	67.040	67.200	64.691	410,073
2025-10-21	69.720	70.500	68.420	68.540	65.981	250,297
2025-10-20	67.880	69.800	67.340	69.300	66.712	443,702
2025-10-17	67.300	67.460	66.600	67.200	64.691	248,788
2025-10-16	67.600	68.400	67.200	67.300	64.787	224,132
2025-10-15	67.520	67.780	66.720	67.080	64.575	271,533
2025-10-14	67.740	67.920	66.860	67.120	64.614	218,363
2025-10-13	67.800	68.600	67.200	67.620	65.095	327,030
2025-10-10	68.600	68.600	67.060	67.420	64.903	278,578
2025-10-09	68.080	69.320	67.640	68.600	66.039	443,747
2025-10-08	69.940	70.200	66.840	67.560	65.037	539,874
2025-10-07	69.500	69.780	67.560	69.340	66.751	573,892
2025-10-06	71.520	71.980	68.960	68.960	66.385	421,493
2025-10-03	71.900	72.000	70.700	70.780	68.137	160,402
2025-10-02	71.700	72.120	71.220	71.300	68.638	202,609
2025-10-01	72.160	72.280	71.100	71.340	68.676	206,718
2025-09-30	71.880	72.500	71.560	71.800	69.119	241,817
2025-09-29	72.300	72.360	71.420	71.560	68.888	155,602
2025-09-26	71.820	72.640	71.580	72.000	69.312	156,931
2025-09-25	72.400	72.980	71.700	71.760	69.081	109,369
2025-09-24	72.980	73.000	71.920	72.380	69.677	165,001
2025-09-23	72.220	73.160	72.220	72.920	70.197	157,927
2025-09-22	72.000	72.600	71.500	72.220	69.523	180,443
2025-09-19	73.200	74.200	72.000	72.000	69.312	855,837
2025-09-18	72.200	73.400	72.160	73.000	70.274	269,968
2025-09-17	74.380	74.760	72.100	72.200	69.504	321,349
2025-09-16	75.960	76.720	73.500	73.860	71.102	402,387
2025-09-15	75.940	76.400	75.120	75.840	73.008	163,795
2025-09-12	76.220	76.720	75.600	75.720	72.893	126,853
2025-09-11	76.000	76.580	75.980	76.220	73.374	152,307
2025-09-10	77.880	78.200	75.600	75.820	72.989	284,616
2025-09-09	78.500	78.640	77.900	78.340	75.415	119,793
2025-09-08	76.800	78.580	76.800	78.580	75.646	165,259
2025-09-05	77.200	78.600	76.640	76.640	73.778	307,760
2025-09-04	76.500	77.580	75.900	77.540	74.645	195,130
2025-09-03	75.500	77.040	75.300	76.300	73.451	154,505
2025-09-02	77.000	77.740	75.300	75.500	72.681	176,479
2025-09-01	77.000	77.700	75.680	76.880	74.009	180,804
2025-08-29	75.100	77.700	74.720	77.000	74.125	246,635
2025-08-28	76.800	76.900	74.000	75.540	72.719	263,513
2025-08-27	77.600	77.880	75.920	76.760	73.894	195,241
2025-08-26	77.500	77.900	77.240	77.540	74.645	210,318
2025-08-25	77.500	78.200	77.060	77.680	74.780	162,012
2025-08-22	77.480	77.600	76.520	77.500	74.606	212,214
2025-08-21	76.460	77.560	76.420	77.500	74.606	137,800
2025-08-20	77.200	77.340	76.140	76.480	73.624	110,593
2025-08-19	77.420	78.160	77.100	77.400	74.510	175,521
2025-08-18	76.360	77.440	75.440	77.200	74.317	167,399
2025-08-14	76.380	76.800	74.700	76.360	73.509	329,883
2025-08-13	76.700	78.600	75.640	76.220	73.374	194,766
2025-08-12	77.000	77.380	76.240	76.680	73.817	186,982
2025-08-11	77.200	78.200	76.420	77.000	74.125	154,995
2025-08-08	77.760	78.460	76.280	77.400	74.510	201,665
2025-08-07	76.160	79.100	76.100	78.000	75.088	513,309

← NewerPage 5 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.