XTPL SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	104.50	104.50	96.000	98.600	98.600	3,638
2023-03-10	100.50	105.00	98.600	104.00	104.00	9,081
2023-03-09	96.600	105.00	93.200	103.00	103.00	11,928
2023-03-08	93.600	97.800	93.200	94.800	94.800	2,582
2023-03-07	95.800	96.800	93.200	93.600	93.600	1,489
2023-03-06	98.800	98.800	95.800	95.800	95.800	1,062
2023-03-03	96.800	97.400	95.400	96.800	96.800	384
2023-03-02	93.000	97.600	92.400	95.600	95.600	877
2023-03-01	93.200	96.000	92.000	93.000	93.000	6,753
2023-02-28	101.00	101.00	92.200	95.000	95.000	5,333
2023-02-27	102.00	102.00	98.000	98.800	98.800	1,003
2023-02-24	101.00	101.50	100.50	101.50	101.50	171
2023-02-23	99.600	102.00	99.600	101.00	101.00	456
2023-02-22	103.50	103.50	99.600	99.600	99.600	1,798
2023-02-21	103.00	104.00	102.50	103.50	103.50	822
2023-02-20	103.00	103.00	100.00	103.00	103.00	235
2023-02-17	102.50	103.50	100.00	103.00	103.00	463
2023-02-16	103.00	104.00	100.50	102.50	102.50	1,009
2023-02-15	104.00	104.50	101.50	103.00	103.00	1,865
2023-02-14	102.00	103.00	99.000	102.00	102.00	1,872
2023-02-13	102.50	103.00	99.400	102.00	102.00	522
2023-02-10	103.50	103.50	99.200	101.50	101.50	2,404
2023-02-09	102.50	104.50	102.00	103.50	103.50	815
2023-02-08	101.50	104.50	99.400	102.50	102.50	4,028
2023-02-07	103.00	103.00	96.400	101.50	101.50	8,445
2023-02-06	103.00	106.00	101.50	103.00	103.00	8,309
2023-02-03	104.50	105.00	102.50	103.00	103.00	2,012
2023-02-02	105.00	105.00	101.50	104.00	104.00	3,216
2023-02-01	104.50	104.50	102.50	104.50	104.50	1,051
2023-01-31	101.00	105.00	101.00	104.00	104.00	951
2023-01-30	105.00	105.00	100.50	101.50	101.50	3,799
2023-01-27	104.00	105.00	102.00	105.00	105.00	3,530
2023-01-26	105.50	105.50	102.50	104.00	104.00	4,375
2023-01-25	107.00	107.00	104.50	105.50	105.50	2,826
2023-01-24	110.50	111.50	106.50	107.00	107.00	2,413
2023-01-23	113.00	117.00	107.00	109.00	109.00	6,550
2023-01-20	117.50	117.50	109.50	111.00	111.00	6,097
2023-01-19	119.50	123.50	114.00	115.50	115.50	15,279
2023-01-18	114.00	120.00	113.00	118.50	118.50	7,296
2023-01-17	117.00	120.00	113.00	115.50	115.50	4,240
2023-01-16	116.00	124.00	113.00	117.50	117.50	15,815
2023-01-13	102.50	116.00	102.50	116.00	116.00	18,742
2023-01-12	100.00	103.00	100.00	102.00	102.00	1,920
2023-01-11	104.50	104.50	100.00	100.50	100.50	6,927
2023-01-10	108.50	110.00	103.00	103.00	103.00	6,830
2023-01-09	109.00	113.00	106.50	108.50	108.50	2,775
2023-01-05	109.00	110.50	105.00	109.00	109.00	7,170
2023-01-04	98.000	112.00	95.600	112.00	112.00	23,407
2023-01-03	97.200	103.00	94.600	98.800	98.800	5,227
2023-01-02	93.800	99.400	93.800	97.200	97.200	4,426
2022-12-30	92.200	94.600	92.000	92.400	92.400	4,356
2022-12-29	96.600	98.200	91.400	92.600	92.600	9,364
2022-12-28	99.400	100.50	95.400	97.200	97.200	7,545
2022-12-27	89.000	107.50	89.000	101.50	101.50	29,655
2022-12-23	82.200	86.400	81.800	86.400	86.400	5,816
2022-12-22	83.800	85.200	81.400	82.200	82.200	9,132
2022-12-21	81.600	83.800	79.600	79.600	79.600	3,204
2022-12-20	79.000	81.600	76.600	81.600	81.600	3,157
2022-12-19	82.000	83.800	76.400	80.000	80.000	6,566
2022-12-16	75.200	81.200	75.000	81.200	81.200	4,562

← NewerPage 16 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.