ING Bank Śląski SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 315.50 | 317.00 | 305.50 | 311.50 | 245.50 | 5,016 |
| 2024-02-29 | 306.00 | 313.50 | 306.00 | 313.00 | 246.68 | 5,076 |
| 2024-02-28 | 309.00 | 313.50 | 303.00 | 306.00 | 241.16 | 18,079 |
| 2024-02-27 | 305.00 | 312.00 | 303.00 | 310.00 | 244.32 | 10,098 |
| 2024-02-26 | 302.50 | 308.50 | 301.00 | 305.00 | 240.38 | 10,344 |
| 2024-02-23 | 296.00 | 304.50 | 294.00 | 302.50 | 238.40 | 244,325 |
| 2024-02-22 | 295.00 | 302.00 | 293.00 | 296.00 | 233.28 | 16,063 |
| 2024-02-21 | 293.00 | 296.50 | 290.50 | 295.00 | 232.49 | 5,826 |
| 2024-02-20 | 285.00 | 294.00 | 285.00 | 292.00 | 230.13 | 8,479 |
| 2024-02-19 | 282.00 | 287.50 | 280.50 | 287.50 | 226.58 | 3,193 |
| 2024-02-16 | 278.00 | 286.50 | 277.00 | 282.00 | 222.25 | 4,699 |
| 2024-02-15 | 279.50 | 283.50 | 276.00 | 278.00 | 219.10 | 4,758 |
| 2024-02-14 | 278.50 | 283.00 | 276.00 | 279.00 | 219.88 | 2,012 |
| 2024-02-13 | 281.00 | 281.00 | 273.00 | 274.00 | 215.94 | 4,598 |
| 2024-02-12 | 274.00 | 281.00 | 274.00 | 281.00 | 221.46 | 2,692 |
| 2024-02-09 | 277.00 | 277.50 | 271.50 | 275.00 | 216.73 | 2,405 |
| 2024-02-08 | 284.00 | 284.00 | 273.50 | 273.50 | 215.55 | 8,971 |
| 2024-02-07 | 289.50 | 289.50 | 279.50 | 283.50 | 223.43 | 8,182 |
| 2024-02-06 | 282.50 | 293.00 | 282.50 | 289.50 | 228.16 | 12,305 |
| 2024-02-05 | 288.50 | 291.50 | 281.50 | 281.50 | 221.85 | 5,174 |
| 2024-02-02 | 284.00 | 294.00 | 280.50 | 288.00 | 226.98 | 8,581 |
| 2024-02-01 | 263.50 | 287.50 | 263.50 | 285.00 | 224.61 | 24,012 |
| 2024-01-31 | 256.00 | 259.50 | 251.50 | 252.00 | 198.60 | 12,843 |
| 2024-01-30 | 251.00 | 259.00 | 248.50 | 257.00 | 202.55 | 5,253 |
| 2024-01-29 | 257.00 | 257.00 | 250.00 | 250.00 | 197.03 | 2,173 |
| 2024-01-26 | 257.00 | 258.00 | 255.00 | 258.00 | 203.33 | 1,640 |
| 2024-01-25 | 250.00 | 260.00 | 250.00 | 259.50 | 204.52 | 19,133 |
| 2024-01-24 | 249.00 | 253.00 | 248.50 | 253.00 | 199.39 | 11,551 |
| 2024-01-23 | 252.00 | 252.00 | 245.50 | 251.00 | 197.82 | 18,797 |
| 2024-01-22 | 252.00 | 253.00 | 248.00 | 252.00 | 198.60 | 12,903 |
| 2024-01-19 | 245.50 | 252.50 | 245.50 | 251.00 | 197.82 | 11,151 |
| 2024-01-18 | 246.00 | 250.00 | 246.00 | 247.00 | 194.66 | 18,788 |
| 2024-01-17 | 246.00 | 251.50 | 244.00 | 247.00 | 194.66 | 27,396 |
| 2024-01-16 | 245.50 | 250.50 | 244.00 | 250.00 | 197.03 | 8,626 |
| 2024-01-15 | 255.00 | 255.00 | 242.50 | 248.50 | 195.85 | 9,853 |
| 2024-01-12 | 256.50 | 260.00 | 255.00 | 258.00 | 203.33 | 6,271 |
| 2024-01-11 | 258.00 | 262.50 | 252.00 | 258.00 | 203.33 | 16,239 |
| 2024-01-10 | 252.50 | 264.00 | 252.00 | 261.00 | 205.70 | 19,711 |
| 2024-01-09 | 254.00 | 257.00 | 252.50 | 257.00 | 202.55 | 8,606 |
| 2024-01-08 | 246.00 | 253.50 | 246.00 | 251.00 | 197.82 | 8,709 |
| 2024-01-05 | 255.00 | 257.00 | 246.00 | 248.00 | 195.45 | 10,800 |
| 2024-01-04 | 256.00 | 258.00 | 252.50 | 258.00 | 203.33 | 9,229 |
| 2024-01-03 | 253.00 | 258.00 | 248.00 | 257.50 | 202.94 | 10,519 |
| 2024-01-02 | 257.00 | 259.00 | 252.00 | 253.00 | 199.39 | 19,846 |
| 2023-12-29 | 259.50 | 265.00 | 250.50 | 256.00 | 201.76 | 10,085 |
| 2023-12-28 | 261.00 | 263.00 | 258.00 | 258.00 | 203.33 | 4,546 |
| 2023-12-27 | 261.00 | 263.00 | 259.50 | 263.00 | 207.27 | 6,002 |
| 2023-12-22 | 260.00 | 263.00 | 258.50 | 261.00 | 205.70 | 4,585 |
| 2023-12-21 | 265.50 | 267.00 | 259.00 | 261.50 | 206.09 | 5,846 |
| 2023-12-20 | 266.50 | 273.00 | 263.50 | 265.00 | 208.85 | 7,166 |
| 2023-12-19 | 264.00 | 271.00 | 263.00 | 269.00 | 212.00 | 8,612 |
| 2023-12-18 | 260.00 | 266.00 | 259.00 | 264.00 | 208.06 | 8,512 |
| 2023-12-15 | 263.00 | 272.50 | 256.00 | 258.50 | 203.73 | 52,849 |
| 2023-12-14 | 266.00 | 269.50 | 264.00 | 264.50 | 208.46 | 5,828 |
| 2023-12-13 | 264.00 | 268.00 | 263.50 | 265.50 | 209.24 | 9,082 |
| 2023-12-12 | 271.00 | 275.50 | 263.50 | 263.50 | 207.67 | 15,541 |
| 2023-12-11 | 265.50 | 274.00 | 265.50 | 272.50 | 214.76 | 34,281 |
| 2023-12-08 | 263.00 | 275.50 | 263.00 | 265.00 | 208.85 | 22,488 |
| 2023-12-07 | 262.00 | 266.00 | 259.00 | 263.00 | 207.27 | 6,366 |
| 2023-12-06 | 256.00 | 264.50 | 256.00 | 264.00 | 208.06 | 6,756 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 26.7100 PLN |
| 2025-05-05 | 25.1800 PLN |
| 2024-04-16 | 33.3500 PLN |
| 2022-04-13 | 5.3000 PLN |
| 2021-12-02 | 5.1000 PLN |
| 2019-04-17 | 3.5000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.