XTPL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 81.000 | 81.400 | 80.100 | 81.400 | 81.400 | 228 |
| 2025-08-06 | 81.300 | 82.900 | 79.900 | 80.300 | 80.300 | 2,258 |
| 2025-08-05 | 81.200 | 81.700 | 79.800 | 80.500 | 80.500 | 504 |
| 2025-08-04 | 82.400 | 83.200 | 80.000 | 80.900 | 80.900 | 1,485 |
| 2025-08-01 | 82.900 | 85.800 | 79.500 | 82.400 | 82.400 | 5,069 |
| 2025-07-31 | 84.000 | 84.700 | 82.600 | 82.900 | 82.900 | 235 |
| 2025-07-30 | 83.800 | 84.600 | 82.000 | 84.000 | 84.000 | 334 |
| 2025-07-29 | 83.900 | 89.000 | 81.000 | 83.900 | 83.900 | 4,183 |
| 2025-07-28 | 84.500 | 84.500 | 82.500 | 83.900 | 83.900 | 433 |
| 2025-07-25 | 84.700 | 85.600 | 82.500 | 84.800 | 84.800 | 583 |
| 2025-07-24 | 85.600 | 86.500 | 84.000 | 84.500 | 84.500 | 1,024 |
| 2025-07-23 | 82.800 | 85.800 | 79.400 | 84.400 | 84.400 | 6,681 |
| 2025-07-22 | 79.000 | 86.600 | 75.500 | 81.300 | 81.300 | 6,326 |
| 2025-07-21 | 77.300 | 79.000 | 76.100 | 79.000 | 79.000 | 3,653 |
| 2025-07-18 | 81.000 | 81.000 | 75.100 | 78.700 | 78.700 | 7,940 |
| 2025-07-17 | 77.800 | 81.100 | 77.500 | 80.600 | 80.600 | 898 |
| 2025-07-16 | 76.000 | 78.000 | 75.800 | 77.900 | 77.900 | 471 |
| 2025-07-15 | 75.100 | 77.000 | 75.000 | 76.000 | 76.000 | 493 |
| 2025-07-14 | 79.700 | 81.200 | 75.000 | 75.100 | 75.100 | 1,618 |
| 2025-07-11 | 75.000 | 81.300 | 75.000 | 78.000 | 78.000 | 2,097 |
| 2025-07-10 | 74.700 | 76.500 | 74.200 | 76.200 | 76.200 | 1,372 |
| 2025-07-09 | 77.100 | 77.700 | 74.800 | 74.800 | 74.800 | 2,095 |
| 2025-07-08 | 78.300 | 78.400 | 75.100 | 76.000 | 76.000 | 3,057 |
| 2025-07-07 | 79.100 | 80.000 | 78.100 | 78.400 | 78.400 | 1,033 |
| 2025-07-04 | 81.400 | 81.500 | 79.000 | 79.100 | 79.100 | 2,596 |
| 2025-07-03 | 81.800 | 82.000 | 80.000 | 81.400 | 81.400 | 1,517 |
| 2025-07-02 | 81.600 | 82.000 | 80.700 | 81.700 | 81.700 | 834 |
| 2025-07-01 | 82.700 | 82.700 | 81.200 | 81.600 | 81.600 | 643 |
| 2025-06-30 | 83.800 | 83.800 | 81.100 | 83.100 | 83.100 | 1,543 |
| 2025-06-27 | 85.000 | 85.200 | 83.000 | 83.800 | 83.800 | 2,533 |
| 2025-06-26 | 86.300 | 89.000 | 84.100 | 85.300 | 85.300 | 3,043 |
| 2025-06-25 | 84.100 | 93.000 | 83.000 | 85.000 | 85.000 | 7,852 |
| 2025-06-24 | 84.600 | 84.800 | 82.200 | 84.100 | 84.100 | 2,474 |
| 2025-06-23 | 87.000 | 88.000 | 81.400 | 83.300 | 83.300 | 2,912 |
| 2025-06-20 | 87.000 | 88.900 | 87.000 | 87.000 | 87.000 | 459 |
| 2025-06-18 | 88.600 | 88.600 | 85.000 | 86.700 | 86.700 | 1,155 |
| 2025-06-17 | 88.700 | 89.600 | 86.800 | 88.600 | 88.600 | 790 |
| 2025-06-16 | 87.500 | 89.600 | 87.500 | 88.700 | 88.700 | 2,842 |
| 2025-06-13 | 89.400 | 89.400 | 85.000 | 87.500 | 87.500 | 1,374 |
| 2025-06-12 | 91.300 | 91.300 | 88.000 | 89.500 | 89.500 | 880 |
| 2025-06-11 | 88.500 | 91.000 | 88.000 | 90.500 | 90.500 | 2,245 |
| 2025-06-10 | 84.200 | 88.500 | 84.200 | 88.500 | 88.500 | 1,592 |
| 2025-06-09 | 84.800 | 87.700 | 81.000 | 84.200 | 84.200 | 3,405 |
| 2025-06-06 | 84.900 | 84.900 | 82.800 | 83.400 | 83.400 | 1,769 |
| 2025-06-05 | 87.000 | 87.400 | 83.200 | 84.900 | 84.900 | 2,731 |
| 2025-06-04 | 85.800 | 87.000 | 85.400 | 87.000 | 87.000 | 2,033 |
| 2025-06-03 | 86.100 | 87.000 | 85.400 | 85.800 | 85.800 | 2,065 |
| 2025-06-02 | 88.900 | 89.300 | 86.000 | 86.100 | 86.100 | 2,324 |
| 2025-05-30 | 88.100 | 90.000 | 87.600 | 89.300 | 89.300 | 1,605 |
| 2025-05-29 | 90.300 | 90.300 | 85.000 | 87.600 | 87.600 | 6,822 |
| 2025-05-28 | 92.000 | 92.000 | 90.000 | 91.000 | 91.000 | 3,050 |
| 2025-05-27 | 93.000 | 93.000 | 91.200 | 92.700 | 92.700 | 2,115 |
| 2025-05-26 | 92.000 | 94.800 | 91.900 | 93.700 | 93.700 | 1,206 |
| 2025-05-23 | 95.300 | 96.800 | 92.400 | 94.800 | 94.800 | 3,693 |
| 2025-05-22 | 97.300 | 99.700 | 95.000 | 95.200 | 95.200 | 1,655 |
| 2025-05-21 | 99.700 | 99.800 | 97.700 | 97.700 | 97.700 | 1,135 |
| 2025-05-20 | 101.40 | 101.40 | 98.000 | 100.40 | 100.40 | 2,212 |
| 2025-05-19 | 101.20 | 101.20 | 100.40 | 101.20 | 101.20 | 256 |
| 2025-05-16 | 102.60 | 102.60 | 100.20 | 101.60 | 101.60 | 647 |
| 2025-05-15 | 104.00 | 104.00 | 101.00 | 103.80 | 103.80 | 814 |
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.