XTPL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 125.50 | 127.00 | 122.50 | 126.00 | 126.00 | 1,800 |
| 2024-02-23 | 126.50 | 126.50 | 121.50 | 124.00 | 124.00 | 2,565 |
| 2024-02-22 | 131.00 | 131.00 | 120.00 | 126.50 | 126.50 | 6,558 |
| 2024-02-21 | 137.00 | 137.50 | 130.50 | 130.50 | 130.50 | 1,457 |
| 2024-02-20 | 135.00 | 137.50 | 132.00 | 137.00 | 137.00 | 880 |
| 2024-02-19 | 134.00 | 139.00 | 133.00 | 135.00 | 135.00 | 1,617 |
| 2024-02-16 | 134.50 | 135.00 | 131.00 | 134.00 | 134.00 | 1,263 |
| 2024-02-15 | 133.50 | 134.00 | 131.00 | 134.00 | 134.00 | 1,336 |
| 2024-02-14 | 132.00 | 133.00 | 128.00 | 131.50 | 131.50 | 1,660 |
| 2024-02-13 | 128.00 | 133.00 | 128.00 | 132.00 | 132.00 | 1,433 |
| 2024-02-12 | 128.00 | 132.00 | 124.50 | 128.00 | 128.00 | 2,526 |
| 2024-02-09 | 131.50 | 133.00 | 128.00 | 128.00 | 128.00 | 1,129 |
| 2024-02-08 | 133.00 | 135.00 | 129.00 | 131.50 | 131.50 | 1,884 |
| 2024-02-07 | 135.00 | 136.50 | 132.50 | 132.50 | 132.50 | 2,241 |
| 2024-02-06 | 144.50 | 144.50 | 135.00 | 135.00 | 135.00 | 1,118 |
| 2024-02-05 | 139.00 | 142.00 | 138.00 | 140.00 | 140.00 | 2,513 |
| 2024-02-02 | 133.50 | 138.00 | 128.50 | 138.00 | 138.00 | 3,556 |
| 2024-02-01 | 133.50 | 136.50 | 133.00 | 134.00 | 134.00 | 1,224 |
| 2024-01-31 | 139.50 | 140.50 | 133.50 | 134.50 | 134.50 | 1,988 |
| 2024-01-30 | 137.00 | 140.00 | 136.00 | 137.50 | 137.50 | 2,362 |
| 2024-01-29 | 142.00 | 142.00 | 136.00 | 137.50 | 137.50 | 1,609 |
| 2024-01-26 | 139.50 | 141.50 | 138.50 | 141.00 | 141.00 | 672 |
| 2024-01-25 | 146.00 | 146.00 | 138.50 | 142.00 | 142.00 | 3,215 |
| 2024-01-24 | 146.00 | 147.00 | 143.00 | 143.00 | 143.00 | 952 |
| 2024-01-23 | 144.50 | 152.00 | 142.50 | 145.50 | 145.50 | 3,629 |
| 2024-01-22 | 145.00 | 152.00 | 144.00 | 144.00 | 144.00 | 2,554 |
| 2024-01-19 | 143.00 | 145.50 | 140.00 | 144.50 | 144.50 | 2,312 |
| 2024-01-18 | 148.50 | 148.50 | 140.00 | 143.00 | 143.00 | 1,722 |
| 2024-01-17 | 151.50 | 151.50 | 142.00 | 143.00 | 143.00 | 1,654 |
| 2024-01-16 | 148.00 | 150.00 | 146.00 | 146.00 | 146.00 | 2,317 |
| 2024-01-15 | 155.00 | 161.00 | 148.00 | 148.00 | 148.00 | 3,049 |
| 2024-01-12 | 153.00 | 154.00 | 150.00 | 153.50 | 153.50 | 1,539 |
| 2024-01-11 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 1,624 |
| 2024-01-10 | 153.50 | 154.50 | 150.00 | 150.50 | 150.50 | 571 |
| 2024-01-09 | 153.50 | 158.50 | 151.00 | 154.50 | 154.50 | 819 |
| 2024-01-08 | 151.00 | 156.00 | 151.00 | 154.00 | 154.00 | 789 |
| 2024-01-05 | 159.50 | 159.50 | 152.00 | 154.00 | 154.00 | 2,042 |
| 2024-01-04 | 159.50 | 160.00 | 157.00 | 160.00 | 160.00 | 536 |
| 2024-01-03 | 163.50 | 163.50 | 155.50 | 159.00 | 159.00 | 693 |
| 2024-01-02 | 163.00 | 165.50 | 158.50 | 163.50 | 163.50 | 1,038 |
| 2023-12-29 | 163.00 | 167.00 | 159.50 | 163.00 | 163.00 | 2,994 |
| 2023-12-28 | 168.00 | 168.00 | 162.00 | 165.50 | 165.50 | 2,827 |
| 2023-12-27 | 167.00 | 168.50 | 160.50 | 165.00 | 165.00 | 2,574 |
| 2023-12-22 | 164.00 | 165.00 | 159.00 | 161.50 | 161.50 | 2,135 |
| 2023-12-21 | 161.00 | 167.00 | 159.00 | 161.00 | 161.00 | 1,597 |
| 2023-12-20 | 158.50 | 163.00 | 155.00 | 158.50 | 158.50 | 3,227 |
| 2023-12-19 | 160.50 | 165.00 | 158.00 | 162.00 | 162.00 | 912 |
| 2023-12-18 | 167.00 | 172.00 | 156.50 | 158.00 | 158.00 | 2,798 |
| 2023-12-15 | 168.00 | 168.00 | 163.00 | 165.00 | 165.00 | 3,164 |
| 2023-12-14 | 169.50 | 170.50 | 166.00 | 167.50 | 167.50 | 1,578 |
| 2023-12-13 | 166.50 | 174.00 | 165.50 | 167.00 | 167.00 | 4,012 |
| 2023-12-12 | 167.50 | 168.50 | 163.50 | 166.50 | 166.50 | 2,218 |
| 2023-12-11 | 168.50 | 168.50 | 162.00 | 167.50 | 167.50 | 2,548 |
| 2023-12-08 | 165.00 | 171.00 | 161.50 | 168.50 | 168.50 | 2,568 |
| 2023-12-07 | 160.00 | 166.50 | 158.00 | 165.00 | 165.00 | 2,630 |
| 2023-12-06 | 159.00 | 163.50 | 155.00 | 163.00 | 163.00 | 2,705 |
| 2023-12-05 | 160.00 | 160.00 | 155.00 | 159.00 | 159.00 | 413 |
| 2023-12-04 | 162.00 | 162.00 | 153.50 | 160.00 | 160.00 | 2,801 |
| 2023-12-01 | 160.50 | 165.00 | 156.00 | 161.00 | 161.00 | 1,992 |
| 2023-11-30 | 165.00 | 165.00 | 159.50 | 163.50 | 163.50 | 192 |
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.