XTPL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 113.20 | 114.80 | 113.20 | 114.00 | 114.00 | 2,133 |
| 2025-02-13 | 114.00 | 115.80 | 113.00 | 113.20 | 113.20 | 1,101 |
| 2025-02-12 | 113.80 | 115.20 | 112.00 | 112.60 | 112.60 | 1,748 |
| 2025-02-11 | 114.80 | 114.80 | 113.60 | 113.80 | 113.80 | 1,005 |
| 2025-02-10 | 115.00 | 115.00 | 113.40 | 114.60 | 114.60 | 1,651 |
| 2025-02-07 | 116.20 | 116.20 | 114.00 | 115.00 | 115.00 | 1,541 |
| 2025-02-06 | 115.00 | 118.00 | 114.20 | 116.40 | 116.40 | 1,696 |
| 2025-02-05 | 117.40 | 117.40 | 115.00 | 115.00 | 115.00 | 848 |
| 2025-02-04 | 119.00 | 121.00 | 115.40 | 116.60 | 116.60 | 1,799 |
| 2025-02-03 | 118.20 | 121.60 | 112.00 | 118.80 | 118.80 | 3,214 |
| 2025-01-31 | 117.80 | 118.80 | 116.60 | 118.20 | 118.20 | 2,075 |
| 2025-01-30 | 118.00 | 118.40 | 115.80 | 117.20 | 117.20 | 1,266 |
| 2025-01-29 | 117.80 | 117.80 | 116.00 | 116.00 | 116.00 | 389 |
| 2025-01-28 | 117.00 | 117.00 | 115.60 | 116.80 | 116.80 | 494 |
| 2025-01-27 | 117.20 | 118.00 | 112.80 | 116.60 | 116.60 | 1,024 |
| 2025-01-24 | 117.80 | 122.00 | 116.40 | 118.00 | 118.00 | 3,315 |
| 2025-01-23 | 116.00 | 118.00 | 112.80 | 117.80 | 117.80 | 1,288 |
| 2025-01-22 | 119.00 | 120.20 | 110.00 | 114.20 | 114.20 | 5,768 |
| 2025-01-21 | 119.60 | 120.40 | 117.40 | 119.00 | 119.00 | 1,058 |
| 2025-01-20 | 119.80 | 120.60 | 117.80 | 119.60 | 119.60 | 2,690 |
| 2025-01-17 | 120.60 | 122.80 | 115.60 | 116.80 | 116.80 | 2,895 |
| 2025-01-16 | 123.80 | 123.80 | 118.00 | 120.60 | 120.60 | 2,533 |
| 2025-01-15 | 121.80 | 123.60 | 121.00 | 121.80 | 121.80 | 2,291 |
| 2025-01-14 | 115.20 | 122.40 | 115.20 | 121.80 | 121.80 | 4,546 |
| 2025-01-13 | 116.80 | 116.80 | 113.00 | 115.60 | 115.60 | 4,775 |
| 2025-01-10 | 119.80 | 119.80 | 113.00 | 117.40 | 117.40 | 19,437 |
| 2025-01-09 | 131.40 | 132.20 | 122.00 | 125.60 | 125.60 | 6,883 |
| 2025-01-08 | 136.60 | 136.60 | 131.40 | 132.20 | 132.20 | 7,135 |
| 2025-01-07 | 127.00 | 138.00 | 119.00 | 137.00 | 137.00 | 13,521 |
| 2025-01-03 | 110.00 | 131.60 | 110.00 | 125.20 | 125.20 | 32,645 |
| 2025-01-02 | 99.400 | 102.60 | 99.400 | 101.00 | 101.00 | 819 |
| 2024-12-30 | 97.300 | 99.000 | 96.400 | 99.000 | 99.000 | 2,255 |
| 2024-12-27 | 95.800 | 97.400 | 95.000 | 97.300 | 97.300 | 1,941 |
| 2024-12-23 | 93.100 | 95.600 | 92.000 | 94.900 | 94.900 | 2,650 |
| 2024-12-20 | 96.000 | 96.000 | 88.800 | 94.100 | 94.100 | 3,192 |
| 2024-12-19 | 95.000 | 96.000 | 94.500 | 96.000 | 96.000 | 627 |
| 2024-12-18 | 96.000 | 97.000 | 94.300 | 96.000 | 96.000 | 767 |
| 2024-12-17 | 97.600 | 97.600 | 95.000 | 96.800 | 96.800 | 4,899 |
| 2024-12-16 | 97.000 | 98.000 | 95.500 | 97.000 | 97.000 | 760 |
| 2024-12-13 | 98.800 | 99.300 | 97.300 | 99.000 | 99.000 | 645 |
| 2024-12-12 | 99.000 | 99.000 | 98.000 | 98.800 | 98.800 | 586 |
| 2024-12-11 | 99.800 | 99.800 | 98.100 | 99.800 | 99.800 | 1,224 |
| 2024-12-10 | 100.00 | 100.00 | 98.500 | 99.400 | 99.400 | 973 |
| 2024-12-09 | 99.900 | 100.40 | 98.600 | 99.900 | 99.900 | 966 |
| 2024-12-06 | 97.700 | 100.00 | 97.000 | 100.00 | 100.00 | 1,892 |
| 2024-12-05 | 99.500 | 99.500 | 97.800 | 99.000 | 99.000 | 873 |
| 2024-12-04 | 99.300 | 99.400 | 97.000 | 99.000 | 99.000 | 1,827 |
| 2024-12-03 | 98.200 | 99.400 | 98.000 | 99.300 | 99.300 | 1,207 |
| 2024-12-02 | 99.900 | 100.00 | 98.200 | 99.900 | 99.900 | 776 |
| 2024-11-29 | 99.900 | 100.00 | 98.200 | 99.500 | 99.500 | 824 |
| 2024-11-28 | 99.800 | 101.00 | 97.600 | 98.600 | 98.600 | 894 |
| 2024-11-27 | 103.40 | 103.40 | 98.000 | 98.000 | 98.000 | 1,773 |
| 2024-11-26 | 101.40 | 103.20 | 100.00 | 103.20 | 103.20 | 1,187 |
| 2024-11-25 | 98.900 | 101.40 | 98.400 | 101.40 | 101.40 | 1,584 |
| 2024-11-22 | 101.00 | 101.00 | 98.600 | 98.600 | 98.600 | 1,128 |
| 2024-11-21 | 101.00 | 101.00 | 98.500 | 100.60 | 100.60 | 1,104 |
| 2024-11-20 | 99.000 | 101.40 | 99.000 | 99.500 | 99.500 | 962 |
| 2024-11-19 | 98.900 | 99.300 | 93.200 | 99.000 | 99.000 | 1,662 |
| 2024-11-18 | 100.80 | 101.60 | 98.700 | 99.400 | 99.400 | 348 |
| 2024-11-15 | 101.20 | 103.40 | 100.40 | 101.60 | 101.60 | 477 |
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.