Xplus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1.500 | 1.610 | 1.500 | 1.550 | 1.404 | 26,100 |
| 2024-08-19 | 1.430 | 1.545 | 1.430 | 1.500 | 1.358 | 42,534 |
| 2024-08-16 | 1.430 | 1.430 | 1.430 | 1.430 | 1.295 | 722 |
| 2024-08-14 | 1.415 | 1.430 | 1.415 | 1.430 | 1.295 | 328 |
| 2024-08-13 | 1.410 | 1.410 | 1.410 | 1.410 | 1.277 | 135 |
| 2024-08-12 | 1.410 | 1.410 | 1.380 | 1.380 | 1.250 | 1,198 |
| 2024-08-09 | 1.370 | 1.400 | 1.370 | 1.400 | 1.268 | 8,794 |
| 2024-08-08 | 1.370 | 1.370 | 1.370 | 1.370 | 1.241 | 21 |
| 2024-08-07 | 1.365 | 1.370 | 1.365 | 1.370 | 1.241 | 100 |
| 2024-08-06 | 1.330 | 1.365 | 1.220 | 1.365 | 1.236 | 1,125 |
| 2024-08-05 | 1.385 | 1.385 | 1.250 | 1.375 | 1.245 | 11,145 |
| 2024-08-02 | 1.385 | 1.410 | 1.380 | 1.410 | 1.277 | 1,168 |
| 2024-08-01 | 1.395 | 1.395 | 1.380 | 1.380 | 1.250 | 2,691 |
| 2024-07-31 | 1.385 | 1.385 | 1.380 | 1.380 | 1.250 | 1,188 |
| 2024-07-30 | 1.400 | 1.440 | 1.385 | 1.385 | 1.254 | 2,226 |
| 2024-07-29 | 1.400 | 1.400 | 1.380 | 1.380 | 1.250 | 517 |
| 2024-07-26 | 1.400 | 1.400 | 1.375 | 1.375 | 1.245 | 565 |
| 2024-07-25 | 1.420 | 1.420 | 1.370 | 1.370 | 1.241 | 2,240 |
| 2024-07-24 | 1.420 | 1.420 | 1.420 | 1.420 | 1.286 | 10 |
| 2024-07-23 | 1.400 | 1.425 | 1.380 | 1.420 | 1.286 | 7,815 |
| 2024-07-22 | 1.380 | 1.400 | 1.380 | 1.400 | 1.268 | 2,208 |
| 2024-07-19 | 1.385 | 1.400 | 1.380 | 1.400 | 1.268 | 1,050 |
| 2024-07-18 | 1.380 | 1.400 | 1.375 | 1.380 | 1.250 | 729 |
| 2024-07-17 | 1.405 | 1.405 | 1.375 | 1.375 | 1.245 | 1,997 |
| 2024-07-16 | 1.410 | 1.440 | 1.375 | 1.405 | 1.272 | 7,289 |
| 2024-07-15 | 1.400 | 1.400 | 1.380 | 1.380 | 1.250 | 141 |
| 2024-07-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.268 | 30 |
| 2024-07-11 | 1.390 | 1.390 | 1.380 | 1.380 | 1.250 | 3,877 |
| 2024-07-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.268 | 2,022 |
| 2024-07-09 | 1.400 | 1.420 | 1.360 | 1.420 | 1.286 | 636 |
| 2024-07-08 | 1.400 | 1.430 | 1.400 | 1.430 | 1.295 | 1,287 |
| 2024-07-05 | 1.430 | 1.430 | 1.430 | 1.430 | 1.295 | 10 |
| 2024-07-04 | 1.390 | 1.440 | 1.390 | 1.440 | 1.304 | 2,858 |
| 2024-07-03 | 1.430 | 1.440 | 1.400 | 1.400 | 1.268 | 558 |
| 2024-07-02 | 1.400 | 1.440 | 1.390 | 1.430 | 1.295 | 6,839 |
| 2024-07-01 | 1.380 | 1.390 | 1.380 | 1.390 | 1.259 | 871 |
| 2024-06-28 | 1.405 | 1.405 | 1.345 | 1.345 | 1.218 | 6,172 |
| 2024-06-27 | 1.360 | 1.400 | 1.360 | 1.370 | 1.241 | 6,443 |
| 2024-06-26 | 1.345 | 1.370 | 1.345 | 1.370 | 1.241 | 83 |
| 2024-06-24 | 1.375 | 1.375 | 1.375 | 1.375 | 1.245 | 140 |
| 2024-06-21 | 1.320 | 1.360 | 1.320 | 1.360 | 1.232 | 2,936 |
| 2024-06-20 | 1.370 | 1.370 | 1.310 | 1.320 | 1.195 | 905 |
| 2024-06-19 | 1.380 | 1.380 | 1.350 | 1.370 | 1.241 | 5,278 |
| 2024-06-18 | 1.390 | 1.390 | 1.390 | 1.390 | 1.259 | 50 |
| 2024-06-17 | 1.390 | 1.390 | 1.340 | 1.390 | 1.259 | 1,689 |
| 2024-06-14 | 1.360 | 1.390 | 1.350 | 1.380 | 1.250 | 3,105 |
| 2024-06-13 | 1.390 | 1.410 | 1.360 | 1.360 | 1.232 | 11,050 |
| 2024-06-12 | 1.450 | 1.450 | 1.380 | 1.430 | 1.295 | 35,244 |
| 2024-06-11 | 1.480 | 1.480 | 1.430 | 1.450 | 1.313 | 2,190 |
| 2024-06-10 | 1.450 | 1.480 | 1.405 | 1.480 | 1.340 | 5,444 |
| 2024-06-07 | 1.470 | 1.470 | 1.400 | 1.400 | 1.268 | 2,150 |
| 2024-06-06 | 1.425 | 1.460 | 1.425 | 1.460 | 1.322 | 6,430 |
| 2024-06-05 | 1.430 | 1.430 | 1.405 | 1.405 | 1.272 | 810 |
| 2024-06-04 | 1.440 | 1.440 | 1.380 | 1.400 | 1.268 | 6,988 |
| 2024-06-03 | 1.420 | 1.450 | 1.400 | 1.445 | 1.309 | 8,825 |
| 2024-05-31 | 1.450 | 1.460 | 1.420 | 1.450 | 1.313 | 1,536 |
| 2024-05-29 | 1.495 | 1.495 | 1.465 | 1.465 | 1.327 | 1,258 |
| 2024-05-28 | 1.480 | 1.490 | 1.480 | 1.480 | 1.340 | 1,383 |
| 2024-05-27 | 1.545 | 1.545 | 1.480 | 1.480 | 1.340 | 2,176 |
| 2024-05-24 | 1.525 | 1.540 | 1.470 | 1.540 | 1.395 | 1,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.2600 PLN |
| 2025-07-04 | 0.0900 PLN |
| 2023-07-07 | 0.0600 PLN |
| 2022-07-28 | 0.1000 PLN |
| 2021-07-07 | 0.1000 PLN |
| 2020-07-28 | 0.0600 PLN |
| 2019-06-13 | 0.0300 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.