XTPL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 150.00 | 151.50 | 143.50 | 145.00 | 145.00 | 5,350 |
| 2023-06-09 | 144.00 | 151.00 | 144.00 | 149.00 | 149.00 | 5,583 |
| 2023-06-07 | 156.50 | 158.50 | 141.50 | 143.50 | 143.50 | 11,317 |
| 2023-06-06 | 160.00 | 165.00 | 155.50 | 157.00 | 157.00 | 13,830 |
| 2023-06-05 | 139.00 | 161.00 | 139.00 | 152.50 | 152.50 | 33,972 |
| 2023-06-02 | 130.00 | 136.00 | 128.00 | 136.00 | 136.00 | 1,757 |
| 2023-06-01 | 121.00 | 137.00 | 121.00 | 130.00 | 130.00 | 4,752 |
| 2023-05-31 | 127.00 | 127.00 | 121.50 | 125.00 | 125.00 | 1,511 |
| 2023-05-30 | 129.50 | 129.50 | 124.00 | 127.00 | 127.00 | 1,911 |
| 2023-05-29 | 125.00 | 132.00 | 124.50 | 127.00 | 127.00 | 4,707 |
| 2023-05-26 | 109.00 | 128.00 | 109.00 | 122.00 | 122.00 | 11,369 |
| 2023-05-25 | 109.50 | 112.00 | 108.50 | 109.00 | 109.00 | 1,152 |
| 2023-05-24 | 114.00 | 114.00 | 108.50 | 110.00 | 110.00 | 2,884 |
| 2023-05-23 | 112.00 | 116.50 | 112.00 | 115.00 | 115.00 | 932 |
| 2023-05-22 | 114.50 | 115.50 | 109.50 | 111.50 | 111.50 | 8,939 |
| 2023-05-19 | 120.50 | 120.50 | 113.00 | 115.50 | 115.50 | 4,293 |
| 2023-05-18 | 121.50 | 121.50 | 119.00 | 121.00 | 121.00 | 1,716 |
| 2023-05-17 | 132.00 | 132.00 | 123.00 | 123.00 | 123.00 | 2,880 |
| 2023-05-16 | 128.00 | 132.00 | 122.50 | 132.00 | 132.00 | 3,512 |
| 2023-05-15 | 126.00 | 128.50 | 116.00 | 128.00 | 128.00 | 26,880 |
| 2023-05-12 | 139.00 | 142.50 | 128.50 | 141.00 | 141.00 | 5,760 |
| 2023-05-11 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | 1,272 |
| 2023-05-10 | 142.50 | 144.50 | 140.00 | 140.00 | 140.00 | 1,750 |
| 2023-05-09 | 137.00 | 147.00 | 137.00 | 140.00 | 140.00 | 5,952 |
| 2023-05-08 | 138.00 | 139.50 | 137.00 | 138.00 | 138.00 | 2,571 |
| 2023-05-05 | 137.00 | 138.50 | 137.00 | 138.00 | 138.00 | 2,729 |
| 2023-05-04 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | 2,606 |
| 2023-05-02 | 130.00 | 137.00 | 130.00 | 137.00 | 137.00 | 1,697 |
| 2023-04-28 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | 1,117 |
| 2023-04-27 | 133.50 | 136.00 | 130.50 | 131.50 | 131.50 | 3,014 |
| 2023-04-26 | 133.50 | 134.00 | 129.00 | 133.00 | 133.00 | 2,294 |
| 2023-04-25 | 135.50 | 135.50 | 130.00 | 135.00 | 135.00 | 4,172 |
| 2023-04-24 | 135.50 | 137.00 | 132.00 | 135.00 | 135.00 | 949 |
| 2023-04-21 | 135.50 | 137.00 | 128.50 | 135.50 | 135.50 | 3,170 |
| 2023-04-20 | 131.50 | 136.50 | 130.50 | 135.00 | 135.00 | 3,915 |
| 2023-04-19 | 129.00 | 131.00 | 125.00 | 130.00 | 130.00 | 3,120 |
| 2023-04-18 | 138.00 | 141.50 | 126.00 | 127.00 | 127.00 | 6,351 |
| 2023-04-17 | 137.00 | 144.00 | 135.00 | 138.50 | 138.50 | 1,572 |
| 2023-04-14 | 136.00 | 137.50 | 133.00 | 137.00 | 137.00 | 616 |
| 2023-04-13 | 139.00 | 139.00 | 134.00 | 134.00 | 134.00 | 2,166 |
| 2023-04-12 | 143.00 | 147.00 | 136.50 | 140.00 | 140.00 | 3,497 |
| 2023-04-11 | 140.00 | 148.00 | 139.00 | 144.50 | 144.50 | 2,439 |
| 2023-04-06 | 138.00 | 145.00 | 136.50 | 140.00 | 140.00 | 5,488 |
| 2023-04-05 | 136.00 | 138.00 | 133.00 | 136.50 | 136.50 | 2,365 |
| 2023-04-04 | 130.00 | 138.00 | 130.00 | 135.00 | 135.00 | 6,209 |
| 2023-04-03 | 130.00 | 132.50 | 121.50 | 130.00 | 130.00 | 7,725 |
| 2023-03-31 | 120.00 | 132.00 | 117.00 | 130.00 | 130.00 | 16,051 |
| 2023-03-30 | 113.00 | 120.00 | 110.50 | 120.00 | 120.00 | 4,436 |
| 2023-03-29 | 108.00 | 114.00 | 106.00 | 106.50 | 106.50 | 2,149 |
| 2023-03-28 | 110.00 | 110.00 | 106.00 | 109.00 | 109.00 | 3,165 |
| 2023-03-27 | 114.00 | 114.00 | 108.50 | 110.00 | 110.00 | 1,958 |
| 2023-03-24 | 120.00 | 120.00 | 110.50 | 115.00 | 115.00 | 5,466 |
| 2023-03-23 | 117.00 | 125.50 | 117.00 | 121.50 | 121.50 | 6,783 |
| 2023-03-22 | 118.00 | 122.50 | 115.00 | 117.00 | 117.00 | 7,297 |
| 2023-03-21 | 106.50 | 118.50 | 105.00 | 117.00 | 117.00 | 6,873 |
| 2023-03-20 | 107.00 | 109.50 | 103.00 | 106.00 | 106.00 | 6,339 |
| 2023-03-17 | 96.000 | 110.00 | 95.600 | 106.50 | 106.50 | 26,886 |
| 2023-03-16 | 94.000 | 96.000 | 93.400 | 94.000 | 94.000 | 1,385 |
| 2023-03-15 | 97.000 | 98.800 | 94.000 | 94.000 | 94.000 | 2,533 |
| 2023-03-14 | 100.00 | 101.50 | 95.200 | 97.400 | 97.400 | 2,467 |
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.