XTPL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 48.200 | 61.800 | 47.450 | 61.800 | 61.800 | 13,668 |
| 2022-01-03 | 45.650 | 48.500 | 45.650 | 48.250 | 48.250 | 534 |
| 2021-12-30 | 45.800 | 45.950 | 45.700 | 45.800 | 45.800 | 934 |
| 2021-12-29 | 45.400 | 45.900 | 45.400 | 45.800 | 45.800 | 463 |
| 2021-12-28 | 45.700 | 45.950 | 45.450 | 45.450 | 45.450 | 5,027 |
| 2021-12-27 | 45.950 | 45.950 | 45.200 | 45.800 | 45.800 | 7,415 |
| 2021-12-23 | 45.100 | 46.600 | 45.050 | 45.650 | 45.650 | 11,948 |
| 2021-12-22 | 45.000 | 45.950 | 44.000 | 45.950 | 45.950 | 4,324 |
| 2021-12-21 | 42.000 | 46.200 | 39.700 | 45.500 | 45.500 | 65,366 |
| 2021-12-20 | 42.500 | 42.700 | 41.000 | 41.800 | 41.800 | 8,158 |
| 2021-12-17 | 43.000 | 43.000 | 41.750 | 42.700 | 42.700 | 4,028 |
| 2021-12-16 | 43.000 | 43.000 | 41.100 | 42.700 | 42.700 | 3,825 |
| 2021-12-15 | 44.800 | 44.800 | 43.000 | 43.600 | 43.600 | 1,822 |
| 2021-12-14 | 45.200 | 45.350 | 44.800 | 44.800 | 44.800 | 4,390 |
| 2021-12-13 | 46.800 | 46.800 | 46.000 | 46.050 | 46.050 | 3,436 |
| 2021-12-10 | 46.400 | 47.000 | 46.100 | 47.000 | 47.000 | 819 |
| 2021-12-09 | 48.000 | 48.000 | 46.000 | 47.000 | 47.000 | 2,710 |
| 2021-12-08 | 47.900 | 48.000 | 47.000 | 48.000 | 48.000 | 1,647 |
| 2021-12-07 | 46.900 | 48.000 | 46.900 | 48.000 | 48.000 | 369 |
| 2021-12-06 | 48.500 | 48.500 | 46.900 | 46.900 | 46.900 | 1,377 |
| 2021-12-03 | 47.900 | 48.300 | 47.650 | 48.100 | 48.100 | 1,423 |
| 2021-12-02 | 48.000 | 48.000 | 47.000 | 48.000 | 48.000 | 1,516 |
| 2021-12-01 | 48.000 | 49.000 | 46.950 | 48.000 | 48.000 | 2,428 |
| 2021-11-30 | 47.900 | 48.000 | 45.600 | 48.000 | 48.000 | 1,682 |
| 2021-11-29 | 48.500 | 48.500 | 45.300 | 47.000 | 47.000 | 1,573 |
| 2021-11-26 | 48.500 | 48.500 | 47.200 | 47.800 | 47.800 | 291 |
| 2021-11-25 | 47.800 | 48.400 | 46.600 | 48.100 | 48.100 | 3,241 |
| 2021-11-24 | 48.700 | 48.700 | 47.000 | 47.950 | 47.950 | 818 |
| 2021-11-23 | 48.750 | 48.750 | 46.700 | 48.000 | 48.000 | 922 |
| 2021-11-22 | 48.500 | 49.450 | 46.450 | 47.900 | 47.900 | 5,069 |
| 2021-11-19 | 49.950 | 49.950 | 48.200 | 49.400 | 49.400 | 1,247 |
| 2021-11-18 | 50.000 | 50.000 | 48.100 | 49.900 | 49.900 | 3,997 |
| 2021-11-17 | 52.500 | 52.500 | 49.750 | 50.000 | 50.000 | 1,895 |
| 2021-11-16 | 52.500 | 52.500 | 51.500 | 52.500 | 52.500 | 379 |
| 2021-11-15 | 52.000 | 52.500 | 51.000 | 52.500 | 52.500 | 914 |
| 2021-11-12 | 51.800 | 52.600 | 51.000 | 52.500 | 52.500 | 645 |
| 2021-11-10 | 53.000 | 53.000 | 50.700 | 51.100 | 51.100 | 1,991 |
| 2021-11-09 | 53.700 | 53.700 | 52.500 | 53.200 | 53.200 | 259 |
| 2021-11-08 | 53.900 | 53.900 | 52.200 | 53.600 | 53.600 | 887 |
| 2021-11-05 | 55.100 | 56.200 | 52.700 | 53.900 | 53.900 | 3,513 |
| 2021-11-04 | 54.000 | 54.500 | 52.800 | 53.900 | 53.900 | 840 |
| 2021-11-03 | 53.600 | 54.400 | 52.200 | 53.000 | 53.000 | 2,216 |
| 2021-11-02 | 55.500 | 55.500 | 52.300 | 53.000 | 53.000 | 2,479 |
| 2021-10-29 | 56.000 | 56.000 | 55.400 | 55.600 | 55.600 | 1,141 |
| 2021-10-28 | 58.300 | 58.300 | 55.600 | 56.000 | 56.000 | 1,304 |
| 2021-10-27 | 58.300 | 58.300 | 56.500 | 58.300 | 58.300 | 398 |
| 2021-10-26 | 58.400 | 58.400 | 56.000 | 56.600 | 56.600 | 850 |
| 2021-10-25 | 56.900 | 57.600 | 56.000 | 56.800 | 56.800 | 2,567 |
| 2021-10-22 | 58.400 | 58.400 | 56.700 | 56.700 | 56.700 | 581 |
| 2021-10-21 | 58.000 | 58.300 | 57.200 | 57.200 | 57.200 | 364 |
| 2021-10-20 | 60.000 | 60.000 | 57.200 | 57.500 | 57.500 | 903 |
← NewerPage 21 of 21 · 1,251 trading days
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.