XTPL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 136.00 | 136.40 | 130.80 | 134.00 | 134.00 | 572 |
| 2024-05-23 | 133.00 | 136.60 | 133.00 | 135.00 | 135.00 | 1,328 |
| 2024-05-22 | 130.00 | 136.40 | 127.80 | 133.20 | 133.20 | 1,347 |
| 2024-05-21 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 814 |
| 2024-05-20 | 130.60 | 130.60 | 129.00 | 129.40 | 129.40 | 749 |
| 2024-05-17 | 129.00 | 130.60 | 127.00 | 130.60 | 130.60 | 2,499 |
| 2024-05-16 | 127.00 | 129.60 | 125.40 | 129.60 | 129.60 | 1,239 |
| 2024-05-15 | 131.80 | 134.80 | 129.20 | 129.20 | 129.20 | 4,467 |
| 2024-05-14 | 135.80 | 135.80 | 130.40 | 131.80 | 131.80 | 1,399 |
| 2024-05-13 | 130.60 | 136.00 | 130.60 | 135.80 | 135.80 | 1,777 |
| 2024-05-10 | 135.00 | 135.60 | 130.40 | 132.60 | 132.60 | 1,921 |
| 2024-05-09 | 133.00 | 135.60 | 133.00 | 134.40 | 134.40 | 5,726 |
| 2024-05-08 | 139.00 | 139.20 | 130.40 | 131.60 | 131.60 | 1,575 |
| 2024-05-07 | 142.00 | 144.00 | 137.00 | 137.20 | 137.20 | 2,427 |
| 2024-05-06 | 140.60 | 147.00 | 140.60 | 141.40 | 141.40 | 4,739 |
| 2024-05-02 | 138.00 | 142.80 | 137.40 | 140.00 | 140.00 | 587 |
| 2024-04-30 | 142.00 | 142.00 | 137.20 | 139.00 | 139.00 | 820 |
| 2024-04-29 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | 651 |
| 2024-04-26 | 141.80 | 144.00 | 136.20 | 144.00 | 144.00 | 4,332 |
| 2024-04-25 | 143.00 | 144.00 | 138.00 | 138.00 | 138.00 | 1,814 |
| 2024-04-24 | 138.00 | 144.80 | 135.40 | 142.40 | 142.40 | 6,278 |
| 2024-04-23 | 138.00 | 138.00 | 135.00 | 137.60 | 137.60 | 1,755 |
| 2024-04-22 | 135.60 | 138.80 | 135.60 | 137.80 | 137.80 | 1,818 |
| 2024-04-19 | 139.80 | 139.80 | 132.80 | 138.40 | 138.40 | 2,779 |
| 2024-04-18 | 140.80 | 140.80 | 137.40 | 140.00 | 140.00 | 1,794 |
| 2024-04-17 | 141.80 | 141.80 | 136.00 | 140.80 | 140.80 | 4,788 |
| 2024-04-16 | 141.60 | 141.60 | 139.00 | 141.00 | 141.00 | 1,174 |
| 2024-04-15 | 143.00 | 143.00 | 138.20 | 140.00 | 140.00 | 1,678 |
| 2024-04-12 | 142.00 | 144.80 | 141.00 | 141.60 | 141.60 | 3,367 |
| 2024-04-11 | 143.80 | 143.80 | 140.00 | 141.80 | 141.80 | 1,258 |
| 2024-04-10 | 140.60 | 143.00 | 137.40 | 142.20 | 142.20 | 2,289 |
| 2024-04-09 | 140.20 | 141.00 | 136.20 | 138.00 | 138.00 | 2,392 |
| 2024-04-08 | 138.40 | 139.00 | 137.20 | 138.80 | 138.80 | 2,723 |
| 2024-04-05 | 139.80 | 139.80 | 134.00 | 138.20 | 138.20 | 3,181 |
| 2024-04-04 | 139.80 | 140.20 | 138.00 | 140.20 | 140.20 | 2,588 |
| 2024-04-03 | 137.40 | 140.00 | 135.20 | 140.00 | 140.00 | 4,870 |
| 2024-04-02 | 135.00 | 139.00 | 135.00 | 137.20 | 137.20 | 2,185 |
| 2024-03-28 | 135.00 | 135.00 | 130.50 | 133.00 | 133.00 | 2,128 |
| 2024-03-27 | 135.00 | 136.00 | 130.00 | 134.00 | 134.00 | 2,767 |
| 2024-03-26 | 132.00 | 133.00 | 128.00 | 132.00 | 132.00 | 2,380 |
| 2024-03-25 | 129.50 | 133.00 | 127.00 | 132.00 | 132.00 | 3,528 |
| 2024-03-22 | 121.50 | 129.50 | 118.00 | 129.50 | 129.50 | 3,072 |
| 2024-03-21 | 121.50 | 122.00 | 119.00 | 121.50 | 121.50 | 939 |
| 2024-03-20 | 123.00 | 123.50 | 119.00 | 121.50 | 121.50 | 669 |
| 2024-03-19 | 117.00 | 126.00 | 111.00 | 124.50 | 124.50 | 3,782 |
| 2024-03-18 | 119.50 | 121.00 | 116.50 | 116.50 | 116.50 | 2,505 |
| 2024-03-15 | 127.50 | 127.50 | 111.00 | 119.50 | 119.50 | 9,269 |
| 2024-03-14 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 775 |
| 2024-03-13 | 128.50 | 130.00 | 126.00 | 130.00 | 130.00 | 1,048 |
| 2024-03-12 | 131.50 | 131.50 | 126.00 | 128.50 | 128.50 | 1,757 |
| 2024-03-11 | 127.50 | 132.50 | 125.00 | 131.50 | 131.50 | 2,272 |
| 2024-03-08 | 130.50 | 130.50 | 126.00 | 127.50 | 127.50 | 1,075 |
| 2024-03-07 | 133.00 | 133.00 | 127.50 | 131.00 | 131.00 | 1,096 |
| 2024-03-06 | 133.50 | 133.50 | 128.00 | 133.00 | 133.00 | 860 |
| 2024-03-05 | 130.00 | 132.50 | 129.00 | 132.50 | 132.50 | 1,363 |
| 2024-03-04 | 130.00 | 133.00 | 128.00 | 133.00 | 133.00 | 1,709 |
| 2024-03-01 | 134.00 | 135.00 | 127.50 | 130.00 | 130.00 | 714 |
| 2024-02-29 | 132.50 | 133.00 | 130.00 | 132.50 | 132.50 | 1,537 |
| 2024-02-28 | 135.50 | 135.50 | 130.50 | 130.50 | 130.50 | 3,535 |
| 2024-02-27 | 126.00 | 137.50 | 126.00 | 133.00 | 133.00 | 6,685 |
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.