XTPL SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	167.00	167.00	160.00	165.00	165.00	3,064
2023-11-28	157.50	168.00	154.00	167.50	167.50	2,837
2023-11-27	157.00	158.50	151.50	157.00	157.00	3,998
2023-11-24	149.50	156.50	147.00	154.50	154.50	2,819
2023-11-23	150.00	150.00	145.50	150.00	150.00	2,303
2023-11-22	153.50	154.00	147.00	150.50	150.50	3,086
2023-11-21	147.00	154.50	147.00	154.50	154.50	4,002
2023-11-20	144.00	149.50	140.00	148.00	148.00	2,874
2023-11-17	139.00	145.00	139.00	144.00	144.00	2,155
2023-11-16	138.50	140.00	137.00	138.00	138.00	2,207
2023-11-15	144.00	144.50	138.00	139.50	139.50	1,612
2023-11-14	139.00	143.50	136.00	143.50	143.50	2,364
2023-11-13	144.50	145.50	136.00	139.00	139.00	4,297
2023-11-10	147.00	147.00	143.00	144.50	144.50	947
2023-11-09	147.00	149.00	142.50	144.00	144.00	931
2023-11-08	149.00	149.50	145.00	147.00	147.00	1,186
2023-11-07	152.00	155.00	148.00	149.00	149.00	1,171
2023-11-06	148.50	154.00	148.50	152.00	152.00	886
2023-11-03	148.50	150.00	146.00	149.50	149.50	962
2023-11-02	149.00	150.00	146.00	148.00	148.00	354
2023-10-31	148.00	150.00	144.50	149.00	149.00	2,065
2023-10-30	151.50	151.50	145.00	148.00	148.00	1,377
2023-10-27	149.50	150.00	147.00	150.00	150.00	1,811
2023-10-26	150.00	152.00	146.50	150.00	150.00	3,740
2023-10-25	166.00	166.00	147.00	151.00	151.00	13,827
2023-10-24	165.50	165.50	162.50	162.50	162.50	1,812
2023-10-23	167.00	172.00	163.00	165.50	165.50	2,581
2023-10-20	171.50	171.50	166.50	166.50	166.50	716
2023-10-19	168.00	172.00	167.50	168.50	168.50	1,027
2023-10-18	170.00	170.00	165.50	167.00	167.00	840
2023-10-17	167.00	170.00	163.50	170.00	170.00	799
2023-10-16	169.50	170.00	163.50	167.00	167.00	2,131
2023-10-13	171.50	171.50	168.00	170.00	170.00	601
2023-10-12	171.00	172.00	167.00	171.50	171.50	1,801
2023-10-11	173.50	174.00	170.50	171.00	171.00	1,731
2023-10-10	172.50	174.50	172.50	173.50	173.50	358
2023-10-09	174.00	175.00	172.50	174.50	174.50	508
2023-10-06	174.00	174.00	171.50	174.00	174.00	695
2023-10-05	175.00	178.50	172.00	172.50	172.50	1,996
2023-10-04	173.00	174.50	172.00	174.50	174.50	444
2023-10-03	178.50	178.50	173.00	176.50	176.50	1,077
2023-10-02	174.00	183.00	169.50	178.00	178.00	4,855
2023-09-29	169.00	172.00	166.00	172.00	172.00	1,142
2023-09-28	170.50	172.00	166.50	169.00	169.00	1,022
2023-09-27	174.50	174.50	167.50	169.00	169.00	1,363
2023-09-26	172.00	176.00	171.50	174.50	174.50	2,258
2023-09-25	175.00	175.50	168.00	173.00	173.00	1,022
2023-09-22	172.00	176.00	172.00	173.50	173.50	597
2023-09-21	170.00	175.00	168.50	172.00	172.00	1,944
2023-09-20	173.00	173.00	169.00	169.50	169.50	509
2023-09-19	176.00	176.50	172.00	173.50	173.50	352
2023-09-18	171.00	177.00	171.00	175.00	175.00	765
2023-09-15	170.00	175.00	170.00	175.00	175.00	1,332
2023-09-14	175.00	175.00	169.00	169.00	169.00	827
2023-09-13	178.50	178.50	168.00	175.00	175.00	2,553
2023-09-12	179.00	180.00	175.50	178.50	178.50	2,492
2023-09-11	175.00	179.50	172.00	178.50	178.50	3,998
2023-09-08	174.50	174.50	171.00	171.00	171.00	855
2023-09-07	174.50	175.00	168.00	175.00	175.00	2,872
2023-09-06	174.50	174.50	166.50	174.50	174.50	2,706

← NewerPage 13 of 21 · 1,254 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.