XTPL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 72.000 | 72.700 | 66.700 | 70.900 | 70.900 | 5,647 |
| 2026-01-30 | 74.400 | 74.400 | 71.700 | 72.200 | 72.200 | 1,115 |
| 2026-01-29 | 73.700 | 74.400 | 70.000 | 73.900 | 73.900 | 3,734 |
| 2026-01-28 | 75.000 | 76.000 | 73.600 | 73.700 | 73.700 | 1,618 |
| 2026-01-27 | 76.600 | 76.600 | 72.000 | 75.000 | 75.000 | 6,855 |
| 2026-01-26 | 77.000 | 77.000 | 74.600 | 76.600 | 76.600 | 2,144 |
| 2026-01-23 | 75.700 | 77.400 | 74.800 | 76.900 | 76.900 | 4,363 |
| 2026-01-22 | 76.500 | 77.800 | 76.000 | 76.800 | 76.800 | 2,720 |
| 2026-01-21 | 75.900 | 76.500 | 74.800 | 76.400 | 76.400 | 1,277 |
| 2026-01-20 | 73.600 | 76.000 | 73.600 | 75.300 | 75.300 | 1,078 |
| 2026-01-19 | 73.800 | 75.400 | 73.400 | 74.700 | 74.700 | 699 |
| 2026-01-16 | 73.200 | 75.100 | 72.700 | 73.800 | 73.800 | 2,569 |
| 2026-01-15 | 73.900 | 74.900 | 73.200 | 73.200 | 73.200 | 987 |
| 2026-01-14 | 76.400 | 76.500 | 73.100 | 74.900 | 74.900 | 1,532 |
| 2026-01-13 | 75.500 | 77.200 | 74.200 | 76.300 | 76.300 | 2,824 |
| 2026-01-12 | 76.000 | 76.000 | 73.000 | 75.500 | 75.500 | 1,857 |
| 2026-01-09 | 77.700 | 78.600 | 74.600 | 75.000 | 75.000 | 2,157 |
| 2026-01-08 | 76.000 | 79.100 | 75.000 | 77.700 | 77.700 | 1,653 |
| 2026-01-07 | 76.200 | 77.600 | 74.000 | 75.400 | 75.400 | 3,837 |
| 2026-01-05 | 76.200 | 77.700 | 73.000 | 77.600 | 77.600 | 3,457 |
| 2026-01-02 | 72.600 | 75.900 | 72.600 | 75.400 | 75.400 | 797 |
| 2025-12-30 | 72.000 | 74.000 | 70.000 | 72.800 | 72.800 | 4,912 |
| 2025-12-29 | 71.500 | 73.000 | 71.100 | 72.400 | 72.400 | 2,068 |
| 2025-12-23 | 71.900 | 71.900 | 70.000 | 71.000 | 71.000 | 9,611 |
| 2025-12-22 | 73.100 | 73.100 | 70.500 | 71.900 | 71.900 | 6,624 |
| 2025-12-19 | 74.000 | 75.800 | 73.100 | 73.300 | 73.300 | 2,507 |
| 2025-12-18 | 76.600 | 76.600 | 73.100 | 74.600 | 74.600 | 2,618 |
| 2025-12-17 | 76.300 | 77.400 | 76.000 | 76.600 | 76.600 | 1,023 |
| 2025-12-16 | 77.700 | 78.000 | 76.000 | 76.200 | 76.200 | 1,950 |
| 2025-12-15 | 80.000 | 80.000 | 76.100 | 77.600 | 77.600 | 2,916 |
| 2025-12-12 | 79.000 | 81.000 | 78.300 | 80.000 | 80.000 | 1,579 |
| 2025-12-11 | 78.400 | 80.300 | 78.400 | 80.200 | 80.200 | 284 |
| 2025-12-10 | 79.300 | 79.800 | 78.100 | 79.400 | 79.400 | 690 |
| 2025-12-09 | 79.900 | 80.800 | 79.000 | 79.300 | 79.300 | 817 |
| 2025-12-08 | 81.200 | 81.700 | 79.500 | 79.900 | 79.900 | 1,489 |
| 2025-12-05 | 79.100 | 81.800 | 79.100 | 81.200 | 81.200 | 2,516 |
| 2025-12-04 | 81.600 | 81.900 | 77.800 | 78.800 | 78.800 | 2,630 |
| 2025-12-03 | 80.900 | 82.000 | 80.000 | 81.500 | 81.500 | 2,196 |
| 2025-12-02 | 78.800 | 82.000 | 78.500 | 79.900 | 79.900 | 4,980 |
| 2025-12-01 | 73.800 | 79.500 | 73.800 | 78.500 | 78.500 | 8,261 |
| 2025-11-28 | 73.900 | 74.700 | 73.000 | 73.300 | 73.300 | 816 |
| 2025-11-27 | 73.300 | 74.600 | 72.600 | 74.000 | 74.000 | 1,596 |
| 2025-11-26 | 72.500 | 73.200 | 71.100 | 73.000 | 73.000 | 3,649 |
| 2025-11-25 | 69.500 | 72.200 | 69.300 | 72.000 | 72.000 | 3,585 |
| 2025-11-24 | 70.200 | 70.200 | 68.700 | 70.000 | 70.000 | 610 |
| 2025-11-21 | 69.600 | 70.000 | 68.700 | 69.300 | 69.300 | 1,339 |
| 2025-11-20 | 71.500 | 71.500 | 69.100 | 71.000 | 71.000 | 2,018 |
| 2025-11-19 | 71.000 | 72.100 | 69.600 | 70.900 | 70.900 | 1,473 |
| 2025-11-18 | 69.200 | 71.300 | 69.100 | 70.600 | 70.600 | 2,545 |
| 2025-11-17 | 70.400 | 70.800 | 68.800 | 70.800 | 70.800 | 772 |
| 2025-11-14 | 69.000 | 70.800 | 67.700 | 70.300 | 70.300 | 1,965 |
| 2025-11-13 | 71.500 | 71.500 | 68.900 | 69.900 | 69.900 | 2,135 |
| 2025-11-12 | 71.000 | 72.400 | 69.900 | 70.200 | 70.200 | 1,595 |
| 2025-11-10 | 70.300 | 70.400 | 69.100 | 70.300 | 70.300 | 779 |
| 2025-11-07 | 72.000 | 72.300 | 67.000 | 70.100 | 70.100 | 3,574 |
| 2025-11-06 | 71.500 | 72.600 | 71.000 | 72.000 | 72.000 | 1,317 |
| 2025-11-05 | 71.500 | 71.700 | 70.600 | 71.500 | 71.500 | 1,120 |
| 2025-11-04 | 72.800 | 72.800 | 71.400 | 72.400 | 72.400 | 1,665 |
| 2025-11-03 | 72.000 | 73.200 | 71.900 | 72.900 | 72.900 | 1,125 |
| 2025-10-31 | 73.000 | 73.200 | 71.700 | 73.000 | 73.000 | 2,049 |
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.