X Trade Brokers Dom Maklerski SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 65.900 | 67.940 | 65.500 | 67.500 | 60.476 | 721,119 |
| 2025-02-13 | 64.600 | 66.360 | 64.600 | 65.800 | 58.953 | 779,150 |
| 2025-02-12 | 64.900 | 65.120 | 63.360 | 63.840 | 57.197 | 690,734 |
| 2025-02-11 | 65.420 | 66.160 | 64.840 | 64.900 | 58.147 | 370,817 |
| 2025-02-10 | 64.740 | 65.580 | 64.180 | 65.380 | 58.577 | 525,830 |
| 2025-02-07 | 65.600 | 65.860 | 64.580 | 64.580 | 57.860 | 555,116 |
| 2025-02-06 | 64.940 | 65.760 | 64.320 | 65.500 | 58.684 | 559,897 |
| 2025-02-05 | 64.740 | 65.320 | 63.920 | 64.480 | 57.771 | 446,690 |
| 2025-02-04 | 64.400 | 67.480 | 64.400 | 64.580 | 57.860 | 806,832 |
| 2025-02-03 | 65.600 | 66.400 | 63.460 | 64.000 | 57.341 | 1,011,892 |
| 2025-01-31 | 70.000 | 72.000 | 64.920 | 65.600 | 58.774 | 3,661,761 |
| 2025-01-30 | 74.140 | 75.860 | 74.140 | 75.620 | 67.751 | 234,125 |
| 2025-01-29 | 74.760 | 75.200 | 73.820 | 73.900 | 66.210 | 146,439 |
| 2025-01-28 | 74.520 | 74.980 | 73.460 | 74.700 | 66.927 | 233,533 |
| 2025-01-27 | 75.500 | 75.860 | 73.420 | 74.480 | 66.730 | 267,258 |
| 2025-01-24 | 76.200 | 76.880 | 75.440 | 76.200 | 68.271 | 249,806 |
| 2025-01-23 | 77.480 | 77.900 | 75.860 | 76.040 | 68.128 | 256,853 |
| 2025-01-22 | 77.420 | 77.700 | 75.620 | 77.480 | 69.418 | 346,266 |
| 2025-01-21 | 77.440 | 78.000 | 76.380 | 77.400 | 69.346 | 327,709 |
| 2025-01-20 | 75.900 | 77.700 | 75.860 | 77.460 | 69.400 | 325,723 |
| 2025-01-17 | 73.500 | 75.840 | 73.020 | 75.820 | 67.931 | 337,696 |
| 2025-01-16 | 71.980 | 73.500 | 71.840 | 73.500 | 65.852 | 183,431 |
| 2025-01-15 | 71.400 | 72.000 | 70.740 | 72.000 | 64.508 | 266,736 |
| 2025-01-14 | 71.860 | 72.600 | 70.600 | 71.180 | 63.773 | 282,113 |
| 2025-01-13 | 75.500 | 75.600 | 70.440 | 71.840 | 64.365 | 515,838 |
| 2025-01-10 | 75.700 | 76.180 | 74.800 | 75.600 | 67.734 | 248,204 |
| 2025-01-09 | 75.460 | 76.200 | 74.220 | 75.700 | 67.823 | 234,463 |
| 2025-01-08 | 76.300 | 76.940 | 74.760 | 75.440 | 67.590 | 268,136 |
| 2025-01-07 | 73.400 | 76.840 | 73.360 | 76.160 | 68.235 | 493,130 |
| 2025-01-03 | 72.980 | 74.280 | 72.400 | 72.500 | 64.956 | 271,166 |
| 2025-01-02 | 71.000 | 73.180 | 70.300 | 72.840 | 65.261 | 365,973 |
| 2024-12-30 | 70.580 | 70.740 | 69.900 | 70.400 | 63.075 | 152,385 |
| 2024-12-27 | 69.620 | 71.020 | 69.200 | 70.560 | 63.218 | 178,956 |
| 2024-12-23 | 67.400 | 70.160 | 67.400 | 69.540 | 62.304 | 298,447 |
| 2024-12-20 | 67.660 | 68.160 | 66.140 | 67.460 | 60.441 | 1,414,961 |
| 2024-12-19 | 67.880 | 67.940 | 66.400 | 67.660 | 60.620 | 421,107 |
| 2024-12-18 | 67.940 | 68.740 | 67.160 | 67.960 | 60.888 | 254,081 |
| 2024-12-17 | 70.300 | 70.580 | 67.040 | 67.820 | 60.763 | 366,445 |
| 2024-12-16 | 70.520 | 71.240 | 69.560 | 70.300 | 62.985 | 286,015 |
| 2024-12-13 | 71.120 | 71.660 | 70.360 | 70.700 | 63.343 | 169,825 |
| 2024-12-12 | 71.960 | 72.200 | 70.700 | 71.200 | 63.791 | 142,246 |
| 2024-12-11 | 71.680 | 72.060 | 70.900 | 71.520 | 64.078 | 94,586 |
| 2024-12-10 | 72.600 | 72.860 | 70.520 | 71.640 | 64.186 | 225,102 |
| 2024-12-09 | 73.140 | 73.800 | 72.420 | 72.500 | 64.956 | 198,342 |
| 2024-12-06 | 73.400 | 73.400 | 72.240 | 72.980 | 65.386 | 225,112 |
| 2024-12-05 | 72.420 | 73.400 | 72.320 | 73.260 | 65.637 | 253,982 |
| 2024-12-04 | 70.760 | 72.500 | 70.100 | 72.400 | 64.866 | 615,892 |
| 2024-12-03 | 70.840 | 71.120 | 69.920 | 70.360 | 63.039 | 297,326 |
| 2024-12-02 | 71.000 | 71.340 | 70.300 | 70.340 | 63.021 | 153,878 |
| 2024-11-29 | 70.180 | 71.040 | 69.900 | 70.820 | 63.451 | 160,103 |
| 2024-11-28 | 70.400 | 71.020 | 69.380 | 69.860 | 62.591 | 119,566 |
| 2024-11-27 | 70.320 | 71.520 | 70.000 | 70.260 | 62.949 | 188,820 |
| 2024-11-26 | 70.540 | 71.100 | 70.000 | 70.800 | 63.433 | 166,453 |
| 2024-11-25 | 70.180 | 71.280 | 69.920 | 70.800 | 63.433 | 714,659 |
| 2024-11-22 | 70.000 | 70.340 | 69.020 | 69.960 | 62.680 | 183,329 |
| 2024-11-21 | 69.800 | 70.140 | 68.720 | 69.940 | 62.662 | 209,585 |
| 2024-11-20 | 69.360 | 70.480 | 68.840 | 70.000 | 62.716 | 263,308 |
| 2024-11-19 | 70.320 | 71.480 | 67.100 | 68.580 | 61.444 | 436,118 |
| 2024-11-18 | 70.400 | 71.800 | 69.620 | 70.320 | 63.003 | 313,690 |
| 2024-11-15 | 70.500 | 71.000 | 70.020 | 70.400 | 63.075 | 173,260 |
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.