Blackpoin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.650	0.650	0.620	0.650	0.650	752
2025-02-17	0.650	0.650	0.650	0.650	0.650	20
2025-02-14	0.650	0.650	0.650	0.650	0.650	15
2025-02-13	0.650	0.650	0.650	0.650	0.650	15
2025-02-12	0.650	0.650	0.650	0.650	0.650	48
2025-02-11	0.650	0.650	0.650	0.650	0.650	15
2025-02-10	0.650	0.650	0.650	0.650	0.650	15
2025-02-07	0.650	0.650	0.650	0.650	0.650	12
2025-02-06	0.650	0.650	0.650	0.650	0.650	22
2025-02-05	0.655	0.655	0.655	0.655	0.655	50
2025-02-04	0.650	0.650	0.650	0.650	0.650	20
2025-02-03	0.655	0.655	0.655	0.655	0.655	20
2025-01-31	0.655	0.655	0.655	0.655	0.655	20
2025-01-30	0.655	0.655	0.655	0.655	0.655	20
2025-01-29	0.655	0.655	0.615	0.615	0.615	660
2025-01-28	0.655	0.655	0.655	0.655	0.655	20
2025-01-27	0.655	0.655	0.655	0.655	0.655	20
2025-01-24	0.655	0.660	0.655	0.660	0.660	420
2025-01-23	0.660	0.660	0.660	0.660	0.660	1
2025-01-22	0.660	0.660	0.660	0.660	0.660	2
2025-01-21	0.655	0.655	0.655	0.655	0.655	20
2025-01-20	0.670	0.670	0.580	0.580	0.580	581
2025-01-17	0.670	0.670	0.670	0.670	0.670	20
2025-01-16	0.670	0.670	0.670	0.670	0.670	20
2025-01-15	0.670	0.670	0.670	0.670	0.670	20
2025-01-14	0.670	0.670	0.670	0.670	0.670	20
2025-01-13	0.670	0.670	0.670	0.670	0.670	50
2025-01-10	0.600	0.600	0.600	0.600	0.600	5,339
2025-01-09	0.600	0.600	0.600	0.600	0.600	20
2025-01-08	0.600	0.600	0.600	0.600	0.600	20
2025-01-07	0.600	0.600	0.600	0.600	0.600	20
2025-01-03	0.600	0.600	0.600	0.600	0.600	1
2025-01-02	0.550	0.550	0.550	0.550	0.550	158
2024-12-30	0.600	0.600	0.600	0.600	0.600	20
2024-12-27	0.600	0.600	0.600	0.600	0.600	20
2024-12-23	0.600	0.600	0.600	0.600	0.600	20
2024-12-20	0.510	0.510	0.510	0.510	0.510	376
2024-12-19	0.540	0.550	0.510	0.510	0.510	11,349
2024-12-18	0.460	0.510	0.460	0.510	0.510	8,060
2024-12-17	0.500	0.500	0.460	0.460	0.460	700
2024-12-16	0.500	0.500	0.500	0.500	0.500	20
2024-12-13	0.500	0.500	0.500	0.500	0.500	130
2024-12-12	0.520	0.520	0.464	0.500	0.500	965
2024-12-11	0.520	0.520	0.520	0.520	0.520	50
2024-12-10	0.520	0.520	0.500	0.500	0.500	5,520
2024-12-09	0.535	0.535	0.520	0.520	0.520	2,070
2024-12-06	0.535	0.535	0.535	0.535	0.535	1,020
2024-12-05	0.535	0.535	0.535	0.535	0.535	20
2024-12-04	0.545	0.545	0.535	0.535	0.535	3,020
2024-12-03	0.545	0.545	0.545	0.545	0.545	20
2024-12-02	0.545	0.545	0.545	0.545	0.545	20
2024-11-29	0.630	0.630	0.515	0.515	0.515	8,043
2024-11-28	0.630	0.630	0.630	0.630	0.630	20
2024-11-27	0.630	0.630	0.630	0.630	0.630	20
2024-11-26	0.630	0.630	0.630	0.630	0.630	40
2024-11-25	0.630	0.630	0.630	0.630	0.630	20
2024-11-22	0.630	0.630	0.585	0.585	0.585	2,363
2024-11-21	0.625	0.625	0.600	0.625	0.625	2,759
2024-11-20	0.630	0.630	0.630	0.630	0.630	120
2024-11-19	0.635	0.635	0.635	0.635	0.635	12

← NewerPage 8 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.