Blackpoin historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	0.308	0.328	0.300	0.328	0.328	29,350
2025-05-15	0.326	0.326	0.310	0.310	0.310	1,030
2025-05-14	0.330	0.330	0.308	0.308	0.308	20,550
2025-05-13	0.332	0.332	0.332	0.332	0.332	50
2025-05-12	0.318	0.330	0.318	0.330	0.330	12,157
2025-05-09	0.342	0.342	0.342	0.342	0.342	15
2025-05-08	0.328	0.342	0.310	0.342	0.342	16,050
2025-05-07	0.328	0.328	0.320	0.320	0.320	12,595
2025-05-06	0.324	0.324	0.318	0.318	0.318	9,317
2025-05-05	0.328	0.328	0.300	0.320	0.320	34,722
2025-05-02	0.328	0.328	0.328	0.328	0.328	50
2025-04-30	0.338	0.338	0.306	0.306	0.306	20,050
2025-04-29	0.340	0.346	0.312	0.320	0.320	70,353
2025-04-28	0.320	0.340	0.320	0.340	0.340	9,141
2025-04-25	0.348	0.348	0.312	0.312	0.312	22,639
2025-04-24	0.348	0.348	0.348	0.348	0.348	50
2025-04-23	0.352	0.352	0.352	0.352	0.352	50
2025-04-22	0.324	0.324	0.324	0.324	0.324	15
2025-04-17	0.368	0.368	0.314	0.316	0.316	22,206
2025-04-16	0.356	0.356	0.356	0.356	0.356	3,010
2025-04-15	0.368	0.368	0.368	0.368	0.368	20
2025-04-14	0.360	0.362	0.360	0.362	0.362	12,121
2025-04-11	0.364	0.364	0.364	0.364	0.364	50
2025-04-10	0.338	0.360	0.338	0.360	0.360	9,561
2025-04-09	0.358	0.358	0.338	0.338	0.338	1,050
2025-04-08	0.324	0.354	0.300	0.354	0.354	12,550
2025-04-07	0.324	0.324	0.324	0.324	0.324	1,020
2025-04-04	0.324	0.324	0.310	0.320	0.320	8,550
2025-04-03	0.334	0.334	0.334	0.334	0.334	50
2025-04-02	0.342	0.342	0.334	0.334	0.334	3,050
2025-04-01	0.352	0.352	0.352	0.352	0.352	20
2025-03-31	0.368	0.368	0.316	0.324	0.324	37,726
2025-03-28	0.330	0.334	0.330	0.334	0.334	2,693
2025-03-27	0.334	0.344	0.328	0.344	0.344	15,737
2025-03-26	0.326	0.326	0.294	0.326	0.326	251,242
2025-03-25	0.332	0.332	0.286	0.290	0.290	40,521
2025-03-24	0.366	0.366	0.294	0.340	0.340	38,265
2025-03-21	0.366	0.366	0.328	0.328	0.328	25,061
2025-03-20	0.380	0.380	0.322	0.366	0.366	20,480
2025-03-19	0.398	0.398	0.370	0.370	0.370	18,263
2025-03-18	0.396	0.398	0.370	0.370	0.370	21,935
2025-03-17	0.436	0.436	0.380	0.388	0.388	37,289
2025-03-14	0.510	0.510	0.408	0.444	0.444	53,412
2025-03-13	0.535	0.535	0.470	0.515	0.515	17,730
2025-03-12	0.510	0.540	0.510	0.540	0.540	5,575
2025-03-11	0.595	0.595	0.530	0.540	0.540	22,441
2025-03-10	0.640	0.640	0.585	0.595	0.595	7,862
2025-03-07	0.650	0.650	0.615	0.615	0.615	3,280
2025-03-06	0.655	0.655	0.655	0.655	0.655	20
2025-03-05	0.655	0.655	0.655	0.655	0.655	20
2025-03-04	0.655	0.655	0.655	0.655	0.655	20
2025-03-03	0.655	0.655	0.655	0.655	0.655	20
2025-02-28	0.655	0.655	0.615	0.615	0.615	120
2025-02-27	0.655	0.655	0.655	0.655	0.655	50
2025-02-26	0.655	0.655	0.655	0.655	0.655	20
2025-02-25	0.655	0.655	0.655	0.655	0.655	20
2025-02-24	0.655	0.655	0.655	0.655	0.655	20
2025-02-21	0.655	0.655	0.650	0.650	0.650	220
2025-02-20	0.655	0.655	0.655	0.655	0.655	20
2025-02-19	0.655	0.655	0.650	0.650	0.650	4,520

← NewerPage 7 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-29	0.7500 PLN
2021-12-13	0.2500 PLN
2019-10-14	0.2000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.