XTPL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 103.60 | 103.60 | 101.00 | 101.20 | 101.20 | 424 |
| 2024-11-13 | 103.60 | 104.00 | 101.60 | 103.40 | 103.40 | 454 |
| 2024-11-12 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 385 |
| 2024-11-08 | 102.20 | 105.00 | 101.40 | 104.00 | 104.00 | 784 |
| 2024-11-07 | 105.00 | 106.60 | 103.60 | 104.00 | 104.00 | 727 |
| 2024-11-06 | 103.40 | 105.20 | 103.40 | 105.00 | 105.00 | 280 |
| 2024-11-05 | 103.80 | 104.40 | 101.20 | 103.80 | 103.80 | 190 |
| 2024-11-04 | 104.40 | 104.40 | 101.20 | 103.60 | 103.60 | 1,041 |
| 2024-10-31 | 104.60 | 104.60 | 101.20 | 104.40 | 104.40 | 162 |
| 2024-10-30 | 103.00 | 105.00 | 103.00 | 104.60 | 104.60 | 71 |
| 2024-10-29 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 190 |
| 2024-10-28 | 101.80 | 105.60 | 101.80 | 101.80 | 101.80 | 639 |
| 2024-10-25 | 102.00 | 103.80 | 100.40 | 102.00 | 102.00 | 478 |
| 2024-10-24 | 101.60 | 102.00 | 100.00 | 102.00 | 102.00 | 81 |
| 2024-10-23 | 104.40 | 104.40 | 98.000 | 101.40 | 101.40 | 940 |
| 2024-10-22 | 100.40 | 104.60 | 98.200 | 104.40 | 104.40 | 768 |
| 2024-10-21 | 103.60 | 103.60 | 98.000 | 100.00 | 100.00 | 1,499 |
| 2024-10-18 | 107.40 | 107.40 | 99.400 | 100.00 | 100.00 | 3,300 |
| 2024-10-17 | 119.00 | 119.00 | 111.00 | 111.20 | 111.20 | 1,620 |
| 2024-10-16 | 125.00 | 125.00 | 116.00 | 119.00 | 119.00 | 1,332 |
| 2024-10-15 | 126.00 | 126.00 | 123.60 | 125.00 | 125.00 | 354 |
| 2024-10-14 | 125.00 | 129.00 | 124.00 | 125.80 | 125.80 | 2,213 |
| 2024-10-11 | 123.60 | 125.20 | 114.00 | 125.00 | 125.00 | 2,364 |
| 2024-10-10 | 125.80 | 125.80 | 121.20 | 121.20 | 121.20 | 1,740 |
| 2024-10-09 | 126.00 | 126.20 | 121.60 | 125.80 | 125.80 | 3,272 |
| 2024-10-08 | 125.80 | 126.00 | 120.60 | 125.60 | 125.60 | 4,039 |
| 2024-10-07 | 120.20 | 126.00 | 117.00 | 126.00 | 126.00 | 7,573 |
| 2024-10-04 | 114.00 | 120.20 | 110.80 | 120.20 | 120.20 | 6,413 |
| 2024-10-03 | 104.00 | 114.40 | 102.00 | 114.00 | 114.00 | 3,908 |
| 2024-10-02 | 96.600 | 106.20 | 93.000 | 104.00 | 104.00 | 3,839 |
| 2024-10-01 | 94.400 | 96.700 | 90.300 | 96.700 | 96.700 | 7,451 |
| 2024-09-30 | 96.600 | 96.600 | 89.200 | 94.900 | 94.900 | 5,909 |
| 2024-09-27 | 87.900 | 96.600 | 87.000 | 96.600 | 96.600 | 4,988 |
| 2024-09-26 | 86.300 | 86.400 | 79.500 | 86.400 | 86.400 | 16,968 |
| 2024-09-25 | 94.400 | 94.400 | 86.400 | 87.000 | 87.000 | 4,783 |
| 2024-09-24 | 96.500 | 96.900 | 93.000 | 94.200 | 94.200 | 850 |
| 2024-09-23 | 94.800 | 96.700 | 92.800 | 96.500 | 96.500 | 549 |
| 2024-09-20 | 97.100 | 98.900 | 92.500 | 94.800 | 94.800 | 1,882 |
| 2024-09-19 | 99.800 | 99.800 | 98.000 | 99.700 | 99.700 | 371 |
| 2024-09-18 | 99.000 | 100.00 | 98.000 | 99.900 | 99.900 | 693 |
| 2024-09-17 | 99.900 | 100.60 | 99.000 | 100.00 | 100.00 | 653 |
| 2024-09-16 | 99.000 | 100.00 | 98.000 | 99.900 | 99.900 | 277 |
| 2024-09-13 | 101.00 | 101.00 | 98.300 | 99.000 | 99.000 | 308 |
| 2024-09-12 | 102.40 | 102.40 | 98.300 | 100.40 | 100.40 | 993 |
| 2024-09-11 | 103.80 | 103.80 | 101.00 | 102.60 | 102.60 | 195 |
| 2024-09-10 | 103.80 | 104.20 | 101.60 | 103.80 | 103.80 | 208 |
| 2024-09-09 | 104.00 | 104.00 | 101.40 | 103.60 | 103.60 | 233 |
| 2024-09-06 | 104.00 | 104.00 | 101.40 | 103.80 | 103.80 | 213 |
| 2024-09-05 | 104.80 | 104.80 | 102.00 | 104.00 | 104.00 | 606 |
| 2024-09-04 | 104.00 | 104.00 | 101.60 | 104.00 | 104.00 | 598 |
| 2024-09-03 | 104.00 | 106.80 | 104.00 | 104.00 | 104.00 | 1,366 |
| 2024-09-02 | 105.00 | 105.60 | 103.00 | 104.20 | 104.20 | 406 |
| 2024-08-30 | 100.40 | 105.80 | 98.000 | 105.00 | 105.00 | 1,720 |
| 2024-08-29 | 98.400 | 100.60 | 97.200 | 98.000 | 98.000 | 1,116 |
| 2024-08-28 | 100.00 | 100.00 | 98.400 | 98.400 | 98.400 | 164 |
| 2024-08-27 | 99.900 | 100.00 | 97.900 | 99.900 | 99.900 | 995 |
| 2024-08-26 | 98.700 | 100.00 | 97.700 | 99.900 | 99.900 | 263 |
| 2024-08-23 | 100.00 | 100.60 | 97.200 | 100.00 | 100.00 | 363 |
| 2024-08-22 | 100.20 | 100.20 | 98.300 | 100.00 | 100.00 | 665 |
| 2024-08-21 | 100.60 | 100.60 | 98.300 | 100.20 | 100.20 | 853 |
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.