XTPL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 73.000 | 74.200 | 72.200 | 74.200 | 74.200 | 1,099 |
| 2026-10-15 | 73.500 | 74.600 | 72.800 | 73.000 | 73.000 | 958 |
| 2026-10-14 | 74.100 | 75.400 | 73.400 | 73.500 | 73.500 | 509 |
| 2026-10-13 | 75.300 | 75.700 | 73.800 | 74.100 | 74.100 | 2,659 |
| 2026-10-12 | 75.800 | 76.000 | 75.000 | 75.700 | 75.700 | 1,646 |
| 2026-10-09 | 76.200 | 76.600 | 74.700 | 75.600 | 75.600 | 949 |
| 2026-10-08 | 76.000 | 76.300 | 74.400 | 74.800 | 74.800 | 1,033 |
| 2026-10-07 | 76.500 | 76.500 | 74.300 | 75.000 | 75.000 | 1,007 |
| 2026-10-06 | 76.800 | 77.000 | 75.000 | 76.500 | 76.500 | 1,025 |
| 2026-10-05 | 76.500 | 77.000 | 74.400 | 76.800 | 76.800 | 2,232 |
| 2026-10-02 | 77.700 | 77.800 | 75.600 | 76.500 | 76.500 | 1,486 |
| 2026-10-01 | 76.600 | 79.000 | 74.800 | 77.700 | 77.700 | 2,772 |
| 2026-09-30 | 73.100 | 77.000 | 72.800 | 74.000 | 74.000 | 4,499 |
| 2026-09-29 | 74.700 | 75.600 | 72.500 | 73.100 | 73.100 | 4,321 |
| 2026-09-28 | 74.700 | 75.800 | 74.000 | 74.400 | 74.400 | 2,119 |
| 2026-09-25 | 76.800 | 76.800 | 71.600 | 74.800 | 74.800 | 3,082 |
| 2026-09-24 | 76.500 | 77.000 | 75.000 | 75.800 | 75.800 | 1,814 |
| 2026-09-23 | 78.000 | 78.000 | 75.500 | 76.500 | 76.500 | 2,881 |
| 2026-09-22 | 78.000 | 78.000 | 76.400 | 77.900 | 77.900 | 1,859 |
| 2026-09-21 | 77.000 | 77.000 | 74.000 | 77.000 | 77.000 | 4,825 |
| 2026-09-18 | 76.700 | 77.000 | 73.500 | 76.000 | 76.000 | 5,316 |
| 2026-09-17 | 80.000 | 80.300 | 75.300 | 76.300 | 76.300 | 6,605 |
| 2026-09-16 | 80.700 | 80.800 | 78.000 | 78.500 | 78.500 | 3,065 |
| 2026-09-15 | 81.000 | 81.100 | 79.000 | 79.000 | 79.000 | 4,055 |
| 2026-09-14 | 79.600 | 81.500 | 79.200 | 81.000 | 81.000 | 14,779 |
| 2026-09-11 | 79.000 | 79.100 | 76.800 | 79.000 | 79.000 | 1,696 |
| 2026-09-10 | 78.000 | 78.500 | 75.500 | 76.600 | 76.600 | 3,438 |
| 2026-09-09 | 82.000 | 82.700 | 77.400 | 77.500 | 77.500 | 6,533 |
| 2026-09-08 | 78.900 | 83.800 | 76.700 | 81.800 | 81.800 | 10,602 |
| 2026-09-07 | 77.600 | 78.500 | 75.200 | 78.500 | 78.500 | 9,305 |
| 2026-09-04 | 79.800 | 79.800 | 74.700 | 75.200 | 75.200 | 15,305 |
| 2026-09-03 | 70.000 | 78.700 | 70.000 | 78.700 | 78.700 | 26,492 |
| 2026-09-02 | 68.600 | 69.500 | 66.900 | 68.000 | 68.000 | 3,561 |
| 2026-09-01 | 64.800 | 67.900 | 64.300 | 67.600 | 67.600 | 6,016 |
| 2026-08-31 | 67.100 | 68.100 | 63.700 | 65.500 | 65.500 | 7,694 |
| 2026-08-28 | 68.700 | 68.800 | 67.200 | 67.500 | 67.500 | 2,031 |
| 2026-08-27 | 69.500 | 69.500 | 67.700 | 69.100 | 69.100 | 1,627 |
| 2026-08-26 | 69.500 | 70.500 | 67.700 | 69.500 | 69.500 | 4,291 |
| 2026-08-25 | 69.800 | 69.800 | 67.300 | 69.700 | 69.700 | 2,537 |
| 2026-08-24 | 70.600 | 72.300 | 67.000 | 67.000 | 67.000 | 5,117 |
| 2026-08-21 | 70.200 | 71.900 | 69.500 | 70.600 | 70.600 | 1,650 |
| 2026-08-20 | 71.600 | 71.600 | 70.000 | 70.700 | 70.700 | 1,470 |
| 2026-08-19 | 71.000 | 71.800 | 69.400 | 70.800 | 70.800 | 3,841 |
| 2026-08-18 | 72.000 | 72.000 | 71.000 | 71.000 | 71.000 | 555 |
| 2026-08-17 | 71.000 | 75.000 | 71.000 | 71.700 | 71.700 | 3,067 |
| 2026-08-14 | 72.500 | 73.200 | 70.000 | 72.400 | 72.400 | 4,261 |
| 2026-08-13 | 73.700 | 73.700 | 71.900 | 72.200 | 72.200 | 1,661 |
| 2026-08-12 | 73.500 | 74.000 | 70.200 | 73.700 | 73.700 | 3,037 |
| 2026-08-11 | 71.000 | 73.800 | 70.000 | 73.500 | 73.500 | 2,108 |
| 2026-08-10 | 73.000 | 73.500 | 66.200 | 70.000 | 70.000 | 4,660 |
| 2026-08-07 | 73.800 | 74.500 | 71.600 | 73.000 | 73.000 | 2,020 |
| 2026-08-06 | 74.600 | 74.600 | 72.600 | 73.800 | 73.800 | 1,304 |
| 2026-08-05 | 74.800 | 75.000 | 72.900 | 74.700 | 74.700 | 3,186 |
| 2026-08-04 | 73.900 | 74.700 | 70.600 | 73.700 | 73.700 | 3,733 |
| 2026-08-03 | 74.200 | 74.500 | 72.300 | 72.700 | 72.700 | 3,906 |
| 2026-07-31 | 72.900 | 74.000 | 72.400 | 73.000 | 73.000 | 1,763 |
| 2026-07-30 | 73.500 | 73.900 | 72.300 | 72.400 | 72.400 | 1,332 |
| 2026-07-29 | 73.600 | 74.000 | 72.000 | 73.800 | 73.800 | 2,628 |
| 2026-07-28 | 72.900 | 74.500 | 71.900 | 73.700 | 73.700 | 4,661 |
| 2026-07-27 | 71.500 | 74.300 | 71.000 | 72.000 | 72.000 | 2,377 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.