X Trade Brokers Dom Maklerski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	69.380	71.600	69.200	70.200	62.895	440,857
2024-11-13	69.300	70.140	68.840	69.040	61.856	213,968
2024-11-12	68.980	69.760	68.560	69.320	62.107	284,636
2024-11-08	69.500	71.000	68.260	68.440	61.319	458,992
2024-11-07	67.500	69.440	67.420	69.440	62.214	274,198
2024-11-06	66.740	68.800	66.740	67.100	60.118	233,499
2024-11-05	67.380	67.380	66.100	66.400	59.491	176,699
2024-11-04	65.020	67.400	64.980	67.260	60.261	382,312
2024-10-31	64.460	65.740	63.920	64.900	58.147	478,440
2024-10-30	66.360	66.640	63.660	64.440	57.735	357,602
2024-10-29	65.880	66.540	65.100	66.220	59.330	237,905
2024-10-28	65.120	66.100	64.620	65.620	58.792	175,812
2024-10-25	66.860	67.200	64.820	64.820	58.075	204,551
2024-10-24	64.400	66.940	64.400	66.720	59.778	230,874
2024-10-23	65.100	65.380	64.000	64.520	57.806	192,262
2024-10-22	65.000	65.300	63.800	65.100	58.326	321,627
2024-10-21	61.340	65.360	61.340	64.900	58.147	813,168
2024-10-18	60.500	61.500	60.500	61.060	54.706	160,260
2024-10-17	61.980	62.000	60.400	60.420	54.133	263,132
2024-10-16	63.120	63.180	61.480	61.640	55.226	286,698
2024-10-15	62.260	63.680	61.900	63.040	56.480	180,233
2024-10-14	64.160	64.580	62.260	62.260	55.782	211,004
2024-10-11	62.760	64.160	62.760	63.860	57.215	238,986
2024-10-10	63.800	63.800	62.360	62.760	56.230	288,531
2024-10-09	63.500	64.460	63.040	63.600	56.982	280,078
2024-10-08	61.780	63.600	61.220	63.500	56.893	304,732
2024-10-07	63.400	64.100	61.960	61.960	55.513	188,876
2024-10-04	63.960	64.280	62.800	63.300	56.713	394,435
2024-10-03	62.000	66.040	61.420	63.400	56.803	763,949
2024-10-02	62.020	62.760	61.600	61.800	55.369	146,498
2024-10-01	61.360	62.640	61.060	62.120	55.656	198,547
2024-09-30	63.380	64.220	61.180	61.360	54.975	330,657
2024-09-27	63.500	63.560	62.520	63.360	56.767	185,173
2024-09-26	62.800	63.460	62.500	63.440	56.839	201,712
2024-09-25	61.940	62.700	61.480	62.700	56.176	217,056
2024-09-24	61.820	62.680	61.520	61.780	55.352	188,938
2024-09-23	60.960	61.660	60.440	61.420	55.029	194,548
2024-09-20	62.060	62.760	60.360	60.360	54.079	1,941,945
2024-09-19	62.240	62.780	61.740	62.300	55.817	199,627
2024-09-18	62.600	62.780	61.760	61.820	55.387	220,229
2024-09-17	62.540	63.300	62.180	62.620	56.104	255,042
2024-09-16	61.940	63.040	61.540	62.440	55.943	440,445
2024-09-13	61.800	62.160	60.760	61.980	55.531	383,017
2024-09-12	61.320	61.940	60.640	61.360	54.975	330,207
2024-09-11	60.500	61.360	58.640	60.460	54.169	628,918
2024-09-10	61.580	62.680	59.880	60.500	54.205	636,448
2024-09-09	61.880	62.820	61.200	61.200	54.832	301,594
2024-09-06	62.200	62.820	61.520	61.660	55.244	736,173
2024-09-05	62.680	63.940	62.000	62.000	55.549	1,014,960
2024-09-04	63.500	64.800	62.240	62.400	55.907	2,718,505
2024-09-03	70.160	70.780	68.200	68.200	61.104	322,443
2024-09-02	68.000	70.600	67.300	70.180	62.877	376,125
2024-08-30	66.800	68.500	66.600	68.420	61.301	204,825
2024-08-29	68.000	68.720	67.100	67.460	60.441	214,454
2024-08-28	67.400	68.200	66.320	68.140	61.050	208,443
2024-08-27	65.660	67.480	64.680	67.480	60.458	342,460
2024-08-26	66.500	66.640	64.800	65.680	58.846	231,327
2024-08-23	66.500	67.120	65.820	66.580	59.652	208,435
2024-08-22	66.760	67.240	65.800	66.840	59.885	162,775
2024-08-21	66.000	66.800	65.800	66.780	59.831	151,978

← NewerPage 9 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.