XTPL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 101.80 | 104.00 | 101.40 | 104.00 | 104.00 | 752 |
| 2025-05-13 | 104.40 | 104.40 | 100.40 | 103.20 | 103.20 | 827 |
| 2025-05-12 | 100.20 | 104.60 | 100.20 | 103.60 | 103.60 | 1,780 |
| 2025-05-09 | 101.60 | 101.60 | 100.00 | 101.40 | 101.40 | 652 |
| 2025-05-08 | 98.600 | 106.00 | 97.700 | 100.00 | 100.00 | 4,299 |
| 2025-05-07 | 102.00 | 102.00 | 99.500 | 101.40 | 101.40 | 1,575 |
| 2025-05-06 | 103.00 | 103.20 | 101.00 | 102.00 | 102.00 | 467 |
| 2025-05-05 | 103.80 | 104.20 | 102.00 | 102.80 | 102.80 | 758 |
| 2025-05-02 | 102.40 | 104.40 | 102.00 | 104.20 | 104.20 | 774 |
| 2025-04-30 | 104.80 | 107.00 | 100.60 | 102.80 | 102.80 | 10,990 |
| 2025-04-29 | 103.00 | 106.00 | 102.80 | 104.80 | 104.80 | 2,253 |
| 2025-04-28 | 102.60 | 105.00 | 100.80 | 103.40 | 103.40 | 2,932 |
| 2025-04-25 | 99.900 | 101.00 | 98.800 | 101.00 | 101.00 | 4,003 |
| 2025-04-24 | 100.80 | 101.00 | 97.800 | 101.00 | 101.00 | 1,894 |
| 2025-04-23 | 103.00 | 104.00 | 98.600 | 99.900 | 99.900 | 3,898 |
| 2025-04-22 | 105.80 | 106.00 | 102.40 | 102.60 | 102.60 | 1,161 |
| 2025-04-17 | 106.20 | 107.20 | 104.00 | 107.00 | 107.00 | 1,742 |
| 2025-04-16 | 106.60 | 108.20 | 105.00 | 107.60 | 107.60 | 2,622 |
| 2025-04-15 | 106.00 | 107.60 | 103.60 | 106.80 | 106.80 | 1,335 |
| 2025-04-14 | 106.80 | 107.00 | 104.00 | 105.80 | 105.80 | 1,476 |
| 2025-04-11 | 106.00 | 107.20 | 105.00 | 106.80 | 106.80 | 160 |
| 2025-04-10 | 108.00 | 111.00 | 105.20 | 105.40 | 105.40 | 3,734 |
| 2025-04-09 | 105.80 | 105.80 | 102.00 | 105.20 | 105.20 | 1,989 |
| 2025-04-08 | 100.00 | 106.80 | 100.00 | 106.60 | 106.60 | 10,305 |
| 2025-04-07 | 100.00 | 100.00 | 92.400 | 99.300 | 99.300 | 7,664 |
| 2025-04-04 | 106.00 | 106.40 | 102.40 | 103.80 | 103.80 | 1,664 |
| 2025-04-03 | 107.20 | 108.80 | 104.00 | 106.00 | 106.00 | 2,412 |
| 2025-04-02 | 109.60 | 111.80 | 106.60 | 107.20 | 107.20 | 2,981 |
| 2025-04-01 | 110.60 | 113.00 | 106.20 | 109.40 | 109.40 | 1,685 |
| 2025-03-31 | 117.00 | 117.00 | 110.40 | 110.40 | 110.40 | 1,733 |
| 2025-03-28 | 117.00 | 122.00 | 112.80 | 114.80 | 114.80 | 5,494 |
| 2025-03-27 | 108.80 | 112.40 | 107.00 | 111.60 | 111.60 | 1,897 |
| 2025-03-26 | 105.60 | 108.80 | 105.00 | 108.80 | 108.80 | 2,385 |
| 2025-03-25 | 106.60 | 106.60 | 104.00 | 105.40 | 105.40 | 1,010 |
| 2025-03-24 | 107.00 | 107.20 | 104.00 | 106.60 | 106.60 | 1,200 |
| 2025-03-21 | 107.20 | 107.20 | 103.20 | 107.00 | 107.00 | 2,314 |
| 2025-03-20 | 107.40 | 107.40 | 105.40 | 106.80 | 106.80 | 533 |
| 2025-03-19 | 106.80 | 106.80 | 105.00 | 106.40 | 106.40 | 920 |
| 2025-03-18 | 105.80 | 107.00 | 105.80 | 106.60 | 106.60 | 1,348 |
| 2025-03-17 | 107.80 | 107.80 | 105.80 | 106.60 | 106.60 | 589 |
| 2025-03-14 | 109.20 | 109.20 | 106.80 | 106.80 | 106.80 | 905 |
| 2025-03-13 | 106.40 | 109.60 | 105.80 | 107.40 | 107.40 | 1,122 |
| 2025-03-12 | 107.40 | 107.40 | 105.20 | 106.40 | 106.40 | 362 |
| 2025-03-11 | 107.00 | 108.20 | 104.80 | 106.60 | 106.60 | 700 |
| 2025-03-10 | 106.20 | 109.00 | 103.60 | 107.00 | 107.00 | 1,282 |
| 2025-03-07 | 110.00 | 110.00 | 106.40 | 109.00 | 109.00 | 1,360 |
| 2025-03-06 | 110.20 | 110.60 | 108.60 | 110.00 | 110.00 | 1,018 |
| 2025-03-05 | 109.60 | 110.40 | 108.80 | 108.80 | 108.80 | 430 |
| 2025-03-04 | 110.00 | 111.00 | 106.00 | 106.00 | 106.00 | 2,467 |
| 2025-03-03 | 111.20 | 111.40 | 108.60 | 111.00 | 111.00 | 873 |
| 2025-02-28 | 111.60 | 111.60 | 108.60 | 111.40 | 111.40 | 709 |
| 2025-02-27 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 801 |
| 2025-02-26 | 109.60 | 110.60 | 104.20 | 110.40 | 110.40 | 3,148 |
| 2025-02-25 | 111.80 | 112.60 | 107.00 | 109.40 | 109.40 | 2,958 |
| 2025-02-24 | 113.00 | 113.00 | 110.60 | 111.80 | 111.80 | 1,211 |
| 2025-02-21 | 113.00 | 113.00 | 111.20 | 112.80 | 112.80 | 1,495 |
| 2025-02-20 | 113.80 | 113.80 | 112.00 | 113.00 | 113.00 | 1,191 |
| 2025-02-19 | 113.00 | 115.40 | 113.00 | 113.80 | 113.80 | 1,953 |
| 2025-02-18 | 120.00 | 120.00 | 113.00 | 113.00 | 113.00 | 4,049 |
| 2025-02-17 | 113.20 | 115.00 | 113.00 | 113.00 | 113.00 | 1,386 |
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.