X Trade Brokers Dom Maklerski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	76.160	79.100	76.100	78.000	75.088	513,309
2025-08-06	75.240	76.460	74.520	76.140	73.297	412,893
2025-08-05	72.700	75.580	72.680	74.240	71.468	536,026
2025-08-04	70.500	72.660	70.040	72.300	69.600	380,647
2025-08-01	72.000	72.400	70.040	70.120	67.502	1,210,697
2025-07-31	75.040	76.180	74.000	75.060	72.257	412,965
2025-07-30	74.000	75.260	73.500	75.000	72.200	317,352
2025-07-29	72.980	73.960	72.780	73.960	71.198	197,355
2025-07-28	73.220	73.860	72.280	72.700	69.985	137,800
2025-07-25	72.760	74.000	72.460	73.120	70.390	151,831
2025-07-24	71.660	73.160	71.660	72.920	70.197	249,314
2025-07-23	71.700	72.180	71.340	71.600	68.927	191,226
2025-07-22	73.000	73.060	71.040	71.340	68.676	351,485
2025-07-21	74.000	74.200	72.780	73.400	70.659	173,915
2025-07-18	71.900	74.120	71.760	73.900	71.141	382,383
2025-07-17	71.100	71.800	70.740	71.660	68.984	312,985
2025-07-16	71.760	71.960	70.640	71.100	68.445	237,050
2025-07-15	72.100	72.500	71.300	71.760	69.081	146,713
2025-07-14	72.000	72.360	71.400	72.100	69.408	162,845
2025-07-11	71.420	72.080	71.220	71.880	69.196	180,367
2025-07-10	72.880	73.200	71.180	71.400	68.734	220,457
2025-07-09	72.120	73.500	71.400	72.500	69.793	329,358
2025-07-08	70.320	73.200	70.300	72.120	69.427	721,710
2025-07-07	73.800	73.960	69.940	70.000	67.386	1,579,816
2025-07-04	75.280	76.380	74.020	74.580	71.795	348,771
2025-07-03	77.500	77.700	74.380	75.220	72.411	728,045
2025-07-02	79.300	79.300	76.420	77.500	74.606	429,904
2025-07-01	81.500	82.220	79.500	79.500	76.532	604,201
2025-06-30	80.640	81.460	79.980	81.460	78.418	459,737
2025-06-27	80.800	80.800	79.320	80.600	77.590	241,049
2025-06-26	79.980	81.840	79.140	80.480	77.475	483,193
2025-06-25	77.600	80.220	77.520	79.660	76.686	534,477
2025-06-24	74.020	78.180	74.020	77.540	74.645	522,657
2025-06-23	74.800	74.800	72.620	73.240	70.505	325,535
2025-06-20	73.720	74.840	73.040	74.840	72.046	379,246
2025-06-18	75.000	75.000	73.120	73.380	70.640	345,955
2025-06-17	73.980	74.780	72.720	74.700	71.911	424,226
2025-06-16	74.240	75.500	73.700	73.760	71.006	300,850
2025-06-13	74.160	76.140	74.100	74.120	71.352	601,832
2025-06-12	79.820	80.280	78.320	78.640	70.457	496,782
2025-06-11	80.600	80.980	79.520	79.820	71.514	265,971
2025-06-10	80.900	82.400	80.560	80.580	72.195	332,415
2025-06-09	81.000	81.540	80.200	80.620	72.231	414,815
2025-06-06	79.720	80.460	78.340	80.040	71.711	296,227
2025-06-05	81.360	81.360	79.140	79.660	71.371	365,526
2025-06-04	81.660	82.000	80.620	80.760	72.357	234,326
2025-06-03	82.300	82.300	80.660	81.120	72.679	190,428
2025-06-02	81.660	83.000	81.380	82.000	73.468	276,465
2025-05-30	82.800	82.940	81.340	82.700	74.095	452,097
2025-05-29	83.040	83.100	81.640	82.400	73.826	292,737
2025-05-28	83.000	84.020	82.220	82.660	74.059	314,031
2025-05-27	82.960	83.840	82.300	83.020	74.381	307,117
2025-05-26	81.800	83.460	81.700	82.940	74.310	261,188
2025-05-23	81.980	82.000	79.440	81.580	73.091	617,065
2025-05-22	83.200	83.200	81.040	82.000	73.468	476,791
2025-05-21	84.000	85.420	83.260	83.500	74.811	851,159
2025-05-20	81.800	84.480	80.700	83.920	75.188	2,494,736
2025-05-19	85.000	86.420	83.560	84.500	75.707	279,762
2025-05-16	86.200	87.000	85.180	85.800	76.872	309,250
2025-05-15	87.740	88.000	85.740	86.200	77.231	405,385

← NewerPage 6 of 21 · 1,254 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.