XTPL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 170.00 | 178.00 | 170.00 | 171.00 | 171.00 | 1,462 |
| 2023-09-04 | 175.50 | 178.00 | 171.50 | 178.00 | 178.00 | 2,510 |
| 2023-09-01 | 170.00 | 175.50 | 167.00 | 175.50 | 175.50 | 4,021 |
| 2023-08-31 | 172.00 | 175.00 | 170.00 | 174.00 | 174.00 | 2,702 |
| 2023-08-30 | 163.00 | 171.00 | 163.00 | 165.00 | 165.00 | 903 |
| 2023-08-29 | 161.00 | 165.00 | 158.00 | 162.00 | 162.00 | 1,353 |
| 2023-08-28 | 161.00 | 166.50 | 161.00 | 161.00 | 161.00 | 1,242 |
| 2023-08-25 | 162.00 | 167.50 | 159.00 | 161.00 | 161.00 | 2,369 |
| 2023-08-24 | 161.00 | 170.00 | 159.00 | 160.00 | 160.00 | 4,240 |
| 2023-08-23 | 173.00 | 173.00 | 165.00 | 169.50 | 169.50 | 875 |
| 2023-08-22 | 168.00 | 173.00 | 165.50 | 172.00 | 172.00 | 1,122 |
| 2023-08-21 | 162.00 | 169.00 | 161.00 | 169.00 | 169.00 | 1,518 |
| 2023-08-18 | 168.00 | 168.00 | 162.00 | 165.00 | 165.00 | 575 |
| 2023-08-17 | 169.00 | 169.00 | 164.00 | 168.00 | 168.00 | 1,583 |
| 2023-08-16 | 177.00 | 177.00 | 165.50 | 168.50 | 168.50 | 1,651 |
| 2023-08-14 | 162.00 | 177.50 | 160.00 | 175.50 | 175.50 | 3,183 |
| 2023-08-11 | 160.50 | 165.00 | 160.50 | 162.00 | 162.00 | 1,518 |
| 2023-08-10 | 164.50 | 166.50 | 160.50 | 160.50 | 160.50 | 1,268 |
| 2023-08-09 | 164.50 | 166.50 | 161.50 | 164.50 | 164.50 | 1,510 |
| 2023-08-08 | 166.50 | 168.50 | 164.50 | 165.00 | 165.00 | 1,066 |
| 2023-08-07 | 170.50 | 172.00 | 164.50 | 166.50 | 166.50 | 5,293 |
| 2023-08-04 | 166.00 | 173.50 | 166.00 | 170.50 | 170.50 | 3,285 |
| 2023-08-03 | 169.00 | 169.50 | 166.00 | 167.00 | 167.00 | 2,956 |
| 2023-08-02 | 174.00 | 174.00 | 169.50 | 170.00 | 170.00 | 2,309 |
| 2023-08-01 | 176.00 | 180.00 | 175.00 | 176.00 | 176.00 | 1,267 |
| 2023-07-31 | 180.00 | 182.00 | 176.00 | 179.00 | 179.00 | 2,734 |
| 2023-07-28 | 186.00 | 187.00 | 179.00 | 184.00 | 184.00 | 2,249 |
| 2023-07-27 | 174.00 | 187.00 | 174.00 | 187.00 | 187.00 | 2,710 |
| 2023-07-26 | 180.00 | 180.00 | 172.50 | 173.50 | 173.50 | 932 |
| 2023-07-25 | 178.00 | 181.00 | 172.50 | 180.00 | 180.00 | 3,132 |
| 2023-07-24 | 185.00 | 188.50 | 175.50 | 178.00 | 178.00 | 7,748 |
| 2023-07-21 | 186.00 | 189.00 | 181.50 | 187.50 | 187.50 | 1,763 |
| 2023-07-20 | 188.00 | 189.00 | 179.00 | 186.00 | 186.00 | 4,688 |
| 2023-07-19 | 183.50 | 197.00 | 181.00 | 192.00 | 192.00 | 9,530 |
| 2023-07-18 | 183.00 | 185.00 | 179.00 | 183.50 | 183.50 | 2,538 |
| 2023-07-17 | 184.00 | 192.00 | 181.50 | 182.00 | 182.00 | 4,305 |
| 2023-07-14 | 175.00 | 195.00 | 168.00 | 185.00 | 185.00 | 23,894 |
| 2023-07-13 | 165.50 | 166.00 | 160.00 | 166.00 | 166.00 | 3,310 |
| 2023-07-12 | 163.50 | 166.50 | 160.50 | 164.00 | 164.00 | 4,262 |
| 2023-07-11 | 154.00 | 173.00 | 148.50 | 163.00 | 163.00 | 22,383 |
| 2023-07-10 | 145.00 | 146.50 | 144.00 | 146.50 | 146.50 | 2,498 |
| 2023-07-07 | 146.00 | 147.00 | 144.00 | 146.50 | 146.50 | 2,808 |
| 2023-07-06 | 144.00 | 146.00 | 143.00 | 145.50 | 145.50 | 1,782 |
| 2023-07-05 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | 1,838 |
| 2023-07-04 | 148.50 | 149.00 | 145.50 | 147.50 | 147.50 | 3,244 |
| 2023-07-03 | 149.00 | 149.00 | 145.00 | 148.50 | 148.50 | 3,649 |
| 2023-06-30 | 149.00 | 150.00 | 147.50 | 149.50 | 149.50 | 987 |
| 2023-06-29 | 150.00 | 153.00 | 147.00 | 148.50 | 148.50 | 2,353 |
| 2023-06-28 | 148.00 | 150.00 | 146.00 | 150.00 | 150.00 | 2,823 |
| 2023-06-27 | 148.50 | 149.00 | 143.50 | 148.00 | 148.00 | 8,070 |
| 2023-06-26 | 155.00 | 155.00 | 147.50 | 149.00 | 149.00 | 1,739 |
| 2023-06-23 | 152.00 | 156.50 | 150.00 | 153.00 | 153.00 | 7,835 |
| 2023-06-22 | 144.00 | 150.00 | 144.00 | 149.00 | 149.00 | 6,139 |
| 2023-06-21 | 145.50 | 147.00 | 143.00 | 143.00 | 143.00 | 4,361 |
| 2023-06-20 | 148.50 | 149.00 | 143.50 | 144.00 | 144.00 | 5,240 |
| 2023-06-19 | 142.50 | 150.00 | 142.50 | 144.50 | 144.50 | 8,412 |
| 2023-06-16 | 143.00 | 147.50 | 141.00 | 141.00 | 141.00 | 5,668 |
| 2023-06-15 | 140.00 | 151.00 | 140.00 | 141.00 | 141.00 | 10,252 |
| 2023-06-14 | 140.00 | 151.00 | 135.00 | 140.00 | 140.00 | 24,891 |
| 2023-06-13 | 145.00 | 147.50 | 138.00 | 140.00 | 140.00 | 4,764 |
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.