Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
964.60
0.00
(0.00%)
At close: March 3 at 2:46:07 PM GMT+1
Currency in PLN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 969.90 | 969.90 | 964.60 | 964.60 | 964.60 | 9 |
| Feb 28, 2025 | 942.00 | 942.00 | 939.30 | 939.30 | 939.30 | 9 |
| Feb 27, 2025 | 949.50 | 954.30 | 947.50 | 954.30 | 954.30 | 7 |
| Feb 26, 2025 | 978.30 | 978.30 | 959.00 | 959.00 | 959.00 | 8 |
| Feb 25, 2025 | 973.30 | 973.30 | 973.30 | 973.30 | 973.30 | 2 |
| Feb 24, 2025 | 995.60 | 995.60 | 995.60 | 995.60 | 995.60 | 2 |
| Feb 21, 2025 | 999.70 | 999.70 | 981.70 | 981.80 | 981.80 | 8 |
| Feb 20, 2025 | 950.10 | 973.30 | 950.10 | 973.30 | 973.30 | 10 |
| Feb 19, 2025 | 981.70 | 985.10 | 976.70 | 985.10 | 985.10 | 27 |
| Feb 17, 2025 | 974.90 | 974.90 | 963.10 | 963.10 | 963.10 | 3 |
| Feb 12, 2025 | 939.30 | 939.30 | 939.30 | 939.30 | 939.30 | 5 |
| Feb 11, 2025 | 939.30 | 939.30 | 939.30 | 939.30 | 939.30 | 5 |
| Feb 10, 2025 | 0.96 Dividend | |||||
| Feb 10, 2025 | 949.30 | 949.30 | 933.80 | 933.80 | 933.80 | 4 |
| Feb 7, 2025 | 944.10 | 945.00 | 944.10 | 945.00 | 944.75 | 3 |
| Feb 6, 2025 | 939.30 | 947.50 | 939.30 | 947.50 | 947.25 | 34 |
| Feb 5, 2025 | 923.60 | 923.60 | 920.20 | 920.20 | 919.96 | 20 |
| Feb 4, 2025 | 937.30 | 937.30 | 929.10 | 930.00 | 929.75 | 28 |
| Feb 3, 2025 | 961.20 | 961.20 | 939.30 | 939.30 | 939.05 | 17 |
| Jan 31, 2025 | 986.90 | 1,009.00 | 983.50 | 983.50 | 983.24 | 33 |
| Jan 30, 2025 | 963.10 | 965.00 | 963.00 | 963.00 | 962.75 | 10 |
| Jan 29, 2025 | 936.60 | 956.30 | 936.60 | 949.60 | 949.35 | 34 |
| Jan 27, 2025 | 890.80 | 916.80 | 882.90 | 909.90 | 909.66 | 24 |
| Jan 24, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 919.76 | 5 |
| Jan 23, 2025 | 916.80 | 916.80 | 916.80 | 916.80 | 916.56 | 15 |
| Jan 22, 2025 | 903.50 | 903.50 | 903.50 | 903.50 | 903.26 | 15 |
| Jan 21, 2025 | 937.30 | 937.30 | 937.00 | 937.00 | 936.75 | 22 |
| Jan 20, 2025 | 957.80 | 957.80 | 957.80 | 957.80 | 957.55 | 1 |
| Jan 17, 2025 | 973.60 | 973.60 | 954.30 | 954.30 | 954.05 | 17 |
| Jan 14, 2025 | 988.50 | 988.50 | 985.10 | 985.10 | 984.84 | 25 |
| Jan 13, 2025 | 1,006.40 | 1,006.40 | 1,006.40 | 1,006.40 | 1,006.13 | 3 |
| Jan 10, 2025 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,008.73 | 15 |
| Jan 8, 2025 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,008.73 | 2 |
| Jan 7, 2025 | 1,005.60 | 1,005.60 | 1,000.00 | 1,000.00 | 999.74 | 30 |
| Jan 3, 2025 | 1,039.20 | 1,039.20 | 1,019.20 | 1,019.20 | 1,018.93 | 36 |
| Jan 2, 2025 | 1,043.20 | 1,043.20 | 1,040.00 | 1,040.00 | 1,039.72 | 2 |
| Dec 27, 2024 | 1,067.20 | 1,067.20 | 1,067.20 | 1,067.20 | 1,066.92 | 7 |
| Dec 23, 2024 | 1,056.80 | 1,056.80 | 1,056.80 | 1,056.80 | 1,056.52 | 1 |
| Dec 20, 2024 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,021.73 | 2 |
| Dec 16, 2024 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,012.73 | 1 |
| Dec 12, 2024 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,010.73 | 1 |
| Dec 10, 2024 | 1,009.20 | 1,009.20 | 1,009.20 | 1,009.20 | 1,008.93 | 1 |
| Dec 9, 2024 | 986.00 | 986.00 | 986.00 | 986.00 | 985.74 | 2 |
| Dec 4, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 999.74 | 1 |
| Nov 28, 2024 | 962.20 | 962.20 | 962.20 | 962.20 | 961.95 | 1 |
| Nov 27, 2024 | 957.80 | 957.80 | 957.80 | 957.80 | 957.55 | 10 |
| Nov 21, 2024 | 952.50 | 952.50 | 952.50 | 952.50 | 952.25 | 16 |
| Nov 20, 2024 | 942.60 | 942.60 | 942.60 | 942.60 | 942.35 | 1 |
| Nov 19, 2024 | 937.10 | 937.10 | 937.10 | 937.10 | 936.85 | 5 |
| Nov 18, 2024 | 934.90 | 934.90 | 934.20 | 934.20 | 933.95 | 21 |
| Nov 15, 2024 | 937.10 | 937.10 | 937.10 | 937.10 | 936.85 | 3 |
| Nov 14, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 929.75 | 2 |
| Nov 13, 2024 | 926.00 | 926.00 | 920.60 | 920.60 | 920.36 | 15 |
| Nov 12, 2024 | 926.10 | 926.10 | 925.00 | 925.00 | 924.76 | 6 |
| Nov 8, 2024 | 0.25 Dividend | |||||
| Nov 8, 2024 | 923.90 | 923.90 | 923.90 | 923.90 | 923.66 | 2 |
| Nov 7, 2024 | 923.40 | 923.40 | 905.20 | 905.20 | 904.71 | 11 |
| Oct 31, 2024 | 921.00 | 921.00 | 920.00 | 920.00 | 919.50 | 4 |
| Oct 30, 2024 | 933.80 | 934.90 | 933.80 | 934.90 | 934.39 | 3 |
| Oct 17, 2024 | 931.60 | 934.90 | 931.60 | 934.90 | 934.39 | 3 |
| Oct 15, 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 935.49 | 1 |
| Oct 14, 2024 | 882.10 | 882.10 | 882.10 | 882.10 | 881.62 | 3 |
| Oct 8, 2024 | 882.10 | 882.10 | 882.10 | 882.10 | 881.62 | 1 |
| Oct 7, 2024 | 888.70 | 888.70 | 888.70 | 888.70 | 888.22 | 5 |
| Oct 3, 2024 | 888.70 | 888.70 | 886.50 | 886.50 | 886.02 | 4 |
| Oct 2, 2024 | 879.90 | 879.90 | 879.90 | 879.90 | 879.42 | 10 |
| Sep 30, 2024 | 885.80 | 885.80 | 885.80 | 885.80 | 885.32 | 22 |
| Sep 27, 2024 | 881.00 | 881.00 | 881.00 | 881.00 | 880.52 | 2 |
| Sep 12, 2024 | 866.70 | 866.70 | 866.70 | 866.70 | 866.23 | 1 |
| Sep 9, 2024 | 862.30 | 862.30 | 854.00 | 854.00 | 853.54 | 5 |
| Sep 6, 2024 | 861.20 | 874.40 | 861.20 | 874.40 | 873.93 | 13 |
| Aug 30, 2024 | 894.20 | 894.20 | 894.20 | 894.20 | 893.72 | 12 |
| Aug 20, 2024 | 871.50 | 871.50 | 871.50 | 871.50 | 871.03 | 2 |
| Aug 16, 2024 | 878.80 | 878.80 | 878.80 | 878.80 | 878.32 | 1 |
| Aug 6, 2024 | 853.20 | 853.20 | 832.60 | 832.60 | 832.15 | 13 |
| Aug 9, 2024 | 0.99 Dividend | |||||
| Aug 5, 2024 | 822.10 | 822.10 | 822.10 | 822.10 | 821.66 | 1 |
| Aug 2, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 869.53 | 2 |
| Jul 30, 2024 | 874.40 | 874.40 | 874.40 | 874.40 | 873.93 | 4 |
| Jul 29, 2024 | 872.20 | 872.20 | 872.20 | 872.20 | 871.73 | 1 |
| Jul 24, 2024 | 882.10 | 882.10 | 882.10 | 882.10 | 881.62 | 6 |
| Jul 12, 2024 | 893.00 | 893.00 | 893.00 | 893.00 | 892.52 | 1 |
| Jul 10, 2024 | 908.40 | 914.00 | 908.40 | 914.00 | 913.51 | 8 |
| Jul 9, 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 907.51 | 2 |
| Jul 8, 2024 | 888.00 | 888.00 | 888.00 | 888.00 | 887.52 | - |