X Trade Brokers Dom Maklerski SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 89.800 | 90.920 | 87.500 | 88.160 | 78.987 | 388,303 |
| 2025-05-13 | 89.780 | 91.280 | 88.560 | 90.200 | 80.814 | 409,639 |
| 2025-05-12 | 89.980 | 91.760 | 88.580 | 89.260 | 79.972 | 457,934 |
| 2025-05-09 | 89.000 | 89.800 | 88.220 | 89.800 | 80.456 | 546,341 |
| 2025-05-08 | 86.140 | 89.280 | 86.140 | 88.200 | 79.022 | 722,137 |
| 2025-05-07 | 85.000 | 86.500 | 84.880 | 85.900 | 76.962 | 482,965 |
| 2025-05-06 | 84.400 | 84.800 | 82.500 | 84.800 | 75.976 | 323,304 |
| 2025-05-05 | 81.220 | 84.500 | 81.220 | 84.400 | 75.618 | 369,653 |
| 2025-05-02 | 83.000 | 83.000 | 81.240 | 81.800 | 73.288 | 349,988 |
| 2025-04-30 | 78.300 | 85.260 | 77.040 | 82.000 | 73.468 | 1,047,685 |
| 2025-04-29 | 79.900 | 80.160 | 78.400 | 78.880 | 70.672 | 453,065 |
| 2025-04-28 | 80.000 | 80.760 | 79.700 | 80.240 | 71.891 | 609,544 |
| 2025-04-25 | 80.420 | 80.900 | 79.920 | 80.260 | 71.909 | 345,528 |
| 2025-04-24 | 80.220 | 81.100 | 78.840 | 80.500 | 72.124 | 376,133 |
| 2025-04-23 | 79.660 | 80.420 | 77.600 | 80.400 | 72.034 | 577,934 |
| 2025-04-22 | 78.100 | 79.600 | 77.920 | 79.500 | 71.228 | 343,933 |
| 2025-04-17 | 78.180 | 78.960 | 78.000 | 78.660 | 70.475 | 320,354 |
| 2025-04-16 | 77.980 | 78.480 | 77.000 | 78.200 | 70.063 | 293,240 |
| 2025-04-15 | 75.000 | 78.740 | 75.000 | 78.040 | 69.920 | 877,696 |
| 2025-04-14 | 75.500 | 75.800 | 74.100 | 75.400 | 67.554 | 522,747 |
| 2025-04-11 | 74.000 | 75.320 | 73.420 | 75.120 | 67.303 | 672,873 |
| 2025-04-10 | 75.000 | 75.300 | 72.500 | 74.000 | 66.300 | 580,486 |
| 2025-04-09 | 71.420 | 73.900 | 70.000 | 72.460 | 64.920 | 913,001 |
| 2025-04-08 | 71.000 | 72.000 | 69.700 | 71.780 | 64.311 | 631,998 |
| 2025-04-07 | 64.060 | 71.980 | 63.660 | 70.320 | 63.003 | 1,301,286 |
| 2025-04-04 | 68.000 | 69.500 | 66.300 | 66.400 | 59.491 | 705,314 |
| 2025-04-03 | 68.320 | 69.800 | 67.560 | 68.140 | 61.050 | 294,516 |
| 2025-04-02 | 67.680 | 68.640 | 67.240 | 68.600 | 61.462 | 190,373 |
| 2025-04-01 | 68.140 | 68.140 | 66.560 | 67.120 | 60.136 | 328,929 |
| 2025-03-31 | 68.000 | 68.440 | 65.800 | 68.140 | 61.050 | 474,907 |
| 2025-03-28 | 68.900 | 68.900 | 68.000 | 68.140 | 61.050 | 145,806 |
| 2025-03-27 | 69.280 | 69.300 | 67.920 | 68.660 | 61.516 | 209,817 |
| 2025-03-26 | 69.800 | 70.000 | 68.680 | 69.280 | 62.071 | 247,024 |
| 2025-03-25 | 67.440 | 70.060 | 67.300 | 69.780 | 62.519 | 670,161 |
| 2025-03-24 | 65.000 | 67.560 | 63.300 | 67.340 | 60.333 | 281,451 |
| 2025-03-21 | 67.180 | 67.980 | 66.480 | 66.660 | 59.724 | 591,763 |
| 2025-03-20 | 67.780 | 68.100 | 66.380 | 67.020 | 60.046 | 183,282 |
| 2025-03-19 | 67.160 | 67.780 | 66.360 | 67.700 | 60.656 | 249,407 |
| 2025-03-18 | 67.040 | 67.540 | 66.700 | 67.160 | 60.172 | 249,267 |
| 2025-03-17 | 67.320 | 67.760 | 66.500 | 67.040 | 60.064 | 243,293 |
| 2025-03-14 | 66.440 | 67.980 | 66.440 | 67.300 | 60.297 | 389,720 |
| 2025-03-13 | 65.240 | 66.520 | 64.780 | 66.440 | 59.527 | 308,128 |
| 2025-03-12 | 64.300 | 65.320 | 64.260 | 65.240 | 58.452 | 208,884 |
| 2025-03-11 | 64.000 | 64.600 | 63.720 | 64.020 | 57.358 | 228,534 |
| 2025-03-10 | 65.080 | 65.440 | 63.500 | 64.000 | 57.341 | 285,603 |
| 2025-03-07 | 64.780 | 65.180 | 64.120 | 64.980 | 58.219 | 166,124 |
| 2025-03-06 | 65.040 | 65.300 | 64.320 | 64.920 | 58.165 | 269,211 |
| 2025-03-05 | 64.460 | 65.400 | 64.280 | 65.000 | 58.236 | 380,447 |
| 2025-03-04 | 65.120 | 65.860 | 62.740 | 63.020 | 56.463 | 685,400 |
| 2025-03-03 | 65.640 | 66.300 | 64.120 | 66.180 | 59.294 | 311,487 |
| 2025-02-28 | 65.800 | 66.120 | 65.180 | 66.000 | 59.132 | 418,790 |
| 2025-02-27 | 67.000 | 67.040 | 65.420 | 66.040 | 59.168 | 381,314 |
| 2025-02-26 | 66.240 | 67.140 | 65.520 | 67.000 | 60.028 | 352,477 |
| 2025-02-25 | 67.160 | 67.460 | 65.500 | 65.720 | 58.882 | 388,068 |
| 2025-02-24 | 68.120 | 68.880 | 66.300 | 67.140 | 60.154 | 487,427 |
| 2025-02-21 | 68.320 | 68.660 | 67.880 | 68.100 | 61.014 | 175,978 |
| 2025-02-20 | 68.500 | 69.260 | 67.840 | 68.260 | 61.157 | 451,247 |
| 2025-02-19 | 68.620 | 69.000 | 67.800 | 68.900 | 61.731 | 620,031 |
| 2025-02-18 | 68.500 | 69.100 | 68.200 | 68.660 | 61.516 | 375,320 |
| 2025-02-17 | 67.600 | 68.860 | 67.020 | 68.500 | 61.372 | 413,743 |
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.