Xplus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	3.500	3.500	3.330	3.450	3.124	32,294
2025-05-19	3.500	3.500	3.350	3.400	3.079	6,439
2025-05-16	3.660	3.660	3.400	3.500	3.169	31,513
2025-05-15	3.950	4.200	3.320	3.670	3.323	57,655
2025-05-14	3.920	4.020	3.840	3.950	3.577	8,930
2025-05-13	4.110	4.160	3.900	3.940	3.568	20,595
2025-05-12	4.910	5.000	4.000	4.090	3.704	60,994
2025-05-09	3.700	4.800	3.700	4.800	4.347	91,290
2025-05-08	3.580	3.700	3.500	3.700	3.351	9,597
2025-05-07	3.500	3.600	3.500	3.580	3.242	3,030
2025-05-06	3.540	3.600	3.370	3.600	3.260	5,154
2025-05-05	3.650	3.650	3.500	3.520	3.188	4,273
2025-05-02	3.560	3.650	3.500	3.650	3.305	11,059
2025-04-30	3.240	3.560	3.210	3.560	3.224	28,172
2025-04-29	3.230	3.230	3.200	3.210	2.907	5,009
2025-04-28	3.230	3.230	3.230	3.230	2.925	16
2025-04-25	3.270	3.270	3.110	3.230	2.925	2,246
2025-04-24	3.230	3.270	3.120	3.270	2.961	1,218
2025-04-23	3.280	3.280	3.100	3.250	2.943	6,036
2025-04-22	3.180	3.330	3.180	3.280	2.970	6,365
2025-04-17	3.300	3.300	3.200	3.280	2.970	32,979
2025-04-16	3.300	3.300	3.200	3.300	2.988	2,672
2025-04-15	3.200	3.340	3.130	3.320	3.006	10,985
2025-04-14	3.100	3.200	3.100	3.200	2.898	7,255
2025-04-11	3.050	3.110	2.950	3.100	2.807	19,030
2025-04-10	3.100	3.100	3.070	3.100	2.807	5,887
2025-04-09	3.010	3.120	2.950	3.070	2.780	10,992
2025-04-08	2.840	3.080	2.800	2.940	2.662	14,768
2025-04-07	2.770	2.820	2.670	2.800	2.536	7,521
2025-04-04	2.920	2.950	2.810	2.950	2.671	4,729
2025-04-03	3.050	3.050	2.750	2.940	2.662	8,186
2025-04-02	3.180	3.180	3.000	3.090	2.798	41,671
2025-04-01	2.780	3.190	2.650	3.190	2.889	20,681
2025-03-31	2.950	3.000	2.740	2.740	2.481	24,142
2025-03-28	3.050	3.110	2.930	3.000	2.717	4,517
2025-03-27	3.150	3.270	3.010	3.030	2.744	17,055
2025-03-26	3.140	3.300	2.890	3.080	2.789	23,014
2025-03-25	3.680	3.750	2.990	3.150	2.853	38,134
2025-03-24	3.650	3.760	3.650	3.680	3.332	33,934
2025-03-21	3.700	3.830	3.640	3.650	3.305	128,828
2025-03-20	3.880	4.150	3.670	3.700	3.351	297,243
2025-03-19	2.930	3.670	2.930	3.670	3.323	329,139
2025-03-18	2.270	2.900	2.270	2.900	2.626	131,022
2025-03-17	2.330	2.340	2.260	2.260	2.047	16,088
2025-03-14	2.260	2.320	2.240	2.320	2.101	11,560
2025-03-13	2.250	2.260	2.220	2.260	2.047	9,108
2025-03-12	2.220	2.250	2.220	2.250	2.038	8,120
2025-03-11	2.200	2.250	2.200	2.220	2.010	22,655
2025-03-10	2.200	2.230	2.190	2.200	1.992	2,538
2025-03-07	2.130	2.230	2.120	2.140	1.938	2,516
2025-03-06	2.260	2.260	2.100	2.110	1.911	2,329
2025-03-05	2.220	2.290	2.160	2.260	2.047	8,305
2025-03-04	2.260	2.290	2.100	2.250	2.038	12,097
2025-03-03	2.290	2.300	2.220	2.260	2.047	8,915
2025-02-28	2.280	2.370	2.220	2.290	2.074	35,058
2025-02-27	2.110	2.300	2.110	2.220	2.010	53,193
2025-02-26	1.895	2.080	1.895	2.050	1.856	33,533
2025-02-25	1.940	1.945	1.895	1.935	1.752	538
2025-02-24	1.905	1.945	1.885	1.940	1.757	4,273
2025-02-21	1.885	1.980	1.885	1.905	1.725	2,640

← NewerPage 7 of 21 · 1,224 trading daysOlder →

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.