XTPL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 100.00 | 100.80 | 98.700 | 100.60 | 100.60 | 661 |
| 2024-08-19 | 100.60 | 100.60 | 98.600 | 100.00 | 100.00 | 1,594 |
| 2024-08-16 | 100.60 | 101.00 | 99.600 | 100.20 | 100.20 | 1,027 |
| 2024-08-14 | 99.600 | 102.00 | 99.600 | 101.40 | 101.40 | 459 |
| 2024-08-13 | 102.80 | 102.80 | 99.600 | 99.600 | 99.600 | 1,183 |
| 2024-08-12 | 100.40 | 103.00 | 100.00 | 102.80 | 102.80 | 1,109 |
| 2024-08-09 | 100.00 | 101.00 | 99.200 | 99.200 | 99.200 | 1,491 |
| 2024-08-08 | 98.700 | 101.40 | 97.000 | 99.000 | 99.000 | 1,151 |
| 2024-08-07 | 94.000 | 98.700 | 94.000 | 98.700 | 98.700 | 1,867 |
| 2024-08-06 | 93.800 | 95.000 | 90.100 | 94.000 | 94.000 | 1,942 |
| 2024-08-05 | 93.200 | 94.800 | 84.900 | 94.200 | 94.200 | 9,056 |
| 2024-08-02 | 102.80 | 102.80 | 95.000 | 97.000 | 97.000 | 4,294 |
| 2024-08-01 | 104.60 | 104.60 | 102.80 | 103.80 | 103.80 | 214 |
| 2024-07-31 | 105.00 | 105.00 | 102.20 | 103.80 | 103.80 | 385 |
| 2024-07-30 | 104.60 | 106.00 | 102.00 | 102.00 | 102.00 | 892 |
| 2024-07-29 | 103.00 | 104.60 | 99.900 | 104.60 | 104.60 | 4,448 |
| 2024-07-26 | 110.00 | 112.60 | 100.20 | 103.00 | 103.00 | 8,738 |
| 2024-07-25 | 114.00 | 114.00 | 108.40 | 109.80 | 109.80 | 3,020 |
| 2024-07-24 | 117.20 | 117.40 | 113.00 | 114.20 | 114.20 | 2,724 |
| 2024-07-23 | 118.60 | 119.80 | 117.60 | 117.60 | 117.60 | 1,281 |
| 2024-07-22 | 119.00 | 119.80 | 115.40 | 117.80 | 117.80 | 787 |
| 2024-07-19 | 118.60 | 119.60 | 115.40 | 119.60 | 119.60 | 317 |
| 2024-07-18 | 118.40 | 119.80 | 114.20 | 118.80 | 118.80 | 1,111 |
| 2024-07-17 | 117.40 | 119.80 | 113.80 | 117.60 | 117.60 | 1,849 |
| 2024-07-16 | 119.00 | 119.00 | 116.40 | 118.00 | 118.00 | 460 |
| 2024-07-15 | 118.60 | 119.80 | 116.80 | 119.00 | 119.00 | 952 |
| 2024-07-12 | 119.60 | 119.60 | 116.80 | 118.40 | 118.40 | 1,951 |
| 2024-07-11 | 119.60 | 119.80 | 118.60 | 119.40 | 119.40 | 146 |
| 2024-07-10 | 123.40 | 123.40 | 117.40 | 118.40 | 118.40 | 2,850 |
| 2024-07-09 | 119.20 | 124.60 | 117.60 | 123.40 | 123.40 | 3,877 |
| 2024-07-08 | 119.80 | 120.80 | 117.00 | 118.00 | 118.00 | 3,316 |
| 2024-07-05 | 123.00 | 123.00 | 115.40 | 120.80 | 120.80 | 1,992 |
| 2024-07-04 | 122.40 | 123.60 | 118.00 | 122.80 | 122.80 | 1,494 |
| 2024-07-03 | 126.20 | 126.20 | 118.80 | 122.40 | 122.40 | 1,191 |
| 2024-07-02 | 123.00 | 127.20 | 123.00 | 126.40 | 126.40 | 428 |
| 2024-07-01 | 125.40 | 127.40 | 121.40 | 126.20 | 126.20 | 1,139 |
| 2024-06-28 | 129.00 | 129.40 | 125.40 | 125.40 | 125.40 | 694 |
| 2024-06-27 | 127.00 | 129.40 | 127.00 | 127.00 | 127.00 | 223 |
| 2024-06-26 | 128.00 | 129.80 | 126.00 | 129.60 | 129.60 | 951 |
| 2024-06-25 | 128.00 | 130.00 | 125.40 | 125.40 | 125.40 | 313 |
| 2024-06-24 | 123.20 | 128.80 | 122.00 | 126.00 | 126.00 | 2,058 |
| 2024-06-21 | 125.60 | 125.60 | 123.20 | 125.00 | 125.00 | 1,433 |
| 2024-06-20 | 125.60 | 125.60 | 123.80 | 124.00 | 124.00 | 1,392 |
| 2024-06-19 | 123.20 | 125.80 | 123.00 | 124.00 | 124.00 | 559 |
| 2024-06-18 | 124.80 | 124.80 | 116.60 | 124.60 | 124.60 | 2,228 |
| 2024-06-17 | 128.00 | 128.00 | 121.00 | 122.00 | 122.00 | 658 |
| 2024-06-14 | 125.40 | 128.00 | 122.60 | 128.00 | 128.00 | 1,382 |
| 2024-06-13 | 128.00 | 132.60 | 125.00 | 128.40 | 128.40 | 1,357 |
| 2024-06-12 | 130.40 | 130.40 | 126.00 | 127.40 | 127.40 | 986 |
| 2024-06-11 | 130.60 | 131.00 | 128.20 | 130.40 | 130.40 | 494 |
| 2024-06-10 | 129.80 | 135.80 | 129.80 | 134.80 | 134.80 | 1,542 |
| 2024-06-07 | 130.00 | 130.00 | 127.40 | 129.60 | 129.60 | 144 |
| 2024-06-06 | 133.40 | 133.40 | 127.00 | 127.20 | 127.20 | 642 |
| 2024-06-05 | 129.20 | 134.00 | 129.20 | 133.40 | 133.40 | 831 |
| 2024-06-04 | 130.60 | 131.20 | 128.40 | 129.20 | 129.20 | 564 |
| 2024-06-03 | 128.00 | 131.60 | 127.00 | 130.40 | 130.40 | 1,470 |
| 2024-05-31 | 126.20 | 127.80 | 125.20 | 126.20 | 126.20 | 1,864 |
| 2024-05-29 | 128.20 | 129.80 | 125.00 | 126.20 | 126.20 | 1,679 |
| 2024-05-28 | 131.60 | 131.80 | 129.00 | 129.80 | 129.80 | 1,069 |
| 2024-05-27 | 133.80 | 133.80 | 130.20 | 131.80 | 131.80 | 691 |
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.