XTPL SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	63.100	63.900	61.700	61.700	61.700	2,827
2026-04-28	64.400	64.400	63.500	63.500	63.500	565
2026-04-27	63.800	64.000	63.000	63.600	63.600	5,149
2026-04-24	65.000	66.000	64.000	64.000	64.000	2,610
2026-04-23	66.600	66.600	64.300	65.000	65.000	11,281
2026-04-22	66.700	68.100	65.400	66.000	66.000	4,363
2026-04-21	66.500	66.500	65.300	66.000	66.000	4,205
2026-04-20	67.700	67.700	65.600	66.500	66.500	2,123
2026-04-17	64.000	69.000	63.600	68.700	68.700	8,725
2026-04-16	65.000	66.600	63.000	64.600	64.600	5,192
2026-04-15	65.900	66.900	64.800	65.300	65.300	2,471
2026-04-14	66.900	67.200	65.500	65.900	65.900	2,541
2026-04-13	67.400	67.500	65.500	66.500	66.500	1,926
2026-04-10	67.300	67.400	66.100	66.300	66.300	2,346
2026-04-09	68.000	68.000	66.400	67.000	67.000	1,498
2026-04-08	67.400	69.800	66.900	68.600	68.600	2,040
2026-04-07	67.800	67.900	66.100	67.300	67.300	864
2026-04-02	69.800	69.800	65.700	67.000	67.000	1,669
2026-04-01	66.600	71.100	66.600	69.000	69.000	2,305
2026-03-31	65.500	67.800	65.200	66.800	66.800	2,366
2026-03-30	67.100	67.100	65.400	65.900	65.900	4,657
2026-03-27	69.300	69.300	66.000	67.100	67.100	2,552
2026-03-26	70.900	71.000	67.700	67.800	67.800	3,883
2026-03-25	72.400	73.200	68.000	70.000	70.000	4,734
2026-03-24	70.000	72.400	69.600	72.400	72.400	973
2026-03-23	70.000	72.400	66.600	70.000	70.000	7,430
2026-03-20	73.500	75.600	70.700	70.700	70.700	3,047
2026-03-19	76.500	76.900	70.600	73.500	73.500	4,846
2026-03-18	74.800	76.400	74.000	76.300	76.300	3,722
2026-03-17	70.700	75.500	70.700	73.600	73.600	7,190
2026-03-16	71.900	72.000	68.700	70.600	70.600	4,424
2026-03-13	71.400	72.000	68.200	70.200	70.200	10,023
2026-03-12	68.600	73.400	67.600	71.400	71.400	16,995
2026-03-11	67.900	69.600	66.200	66.400	66.400	9,664
2026-03-10	69.900	70.000	66.100	66.200	66.200	35,433
2026-03-09	63.800	65.300	63.000	65.300	65.300	1,807
2026-03-06	65.000	65.000	64.000	64.000	64.000	1,659
2026-03-05	64.200	65.200	63.700	65.000	65.000	1,124
2026-03-04	64.500	65.400	64.100	64.200	64.200	1,500
2026-03-03	66.300	66.400	63.600	63.900	63.900	1,579
2026-03-02	66.600	66.600	64.100	64.500	64.500	2,927
2026-02-27	64.400	66.800	63.500	66.100	66.100	4,220
2026-02-26	66.900	67.800	63.800	63.900	63.900	4,048
2026-02-25	70.100	72.600	64.800	66.800	66.800	9,417
2026-02-24	72.800	72.800	67.000	70.300	70.300	12,481
2026-02-23	66.200	66.400	62.300	64.800	64.800	1,660
2026-02-20	63.600	66.200	63.600	65.800	65.800	1,850
2026-02-19	62.000	64.000	62.000	63.000	63.000	1,180
2026-02-18	62.600	62.800	60.600	62.000	62.000	1,609
2026-02-17	63.000	64.000	61.500	62.800	62.800	2,046
2026-02-16	62.400	63.200	62.300	62.900	62.900	921
2026-02-13	64.100	65.200	63.000	63.100	63.100	1,052
2026-02-12	64.100	65.600	64.000	64.600	64.600	1,791
2026-02-11	65.600	65.600	64.100	64.600	64.600	1,800
2026-02-10	68.400	68.400	63.200	65.500	65.500	8,713
2026-02-09	69.000	69.800	67.500	69.100	69.100	2,312
2026-02-06	67.600	68.800	67.000	68.500	68.500	1,737
2026-02-05	68.600	69.600	67.800	68.000	68.000	2,167
2026-02-04	70.000	70.000	68.600	68.800	68.800	2,082
2026-02-03	71.500	71.900	70.000	70.000	70.000	1,491

← NewerPage 3 of 21 · 1,251 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.