555.00
-12.70
(-2.24%)
As of 10:16:45 AM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 567.70 | 567.70 | 555.00 | 555.00 | 555.00 | 32 |
| Jan 10, 2025 | 618.00 | 618.00 | 567.70 | 567.70 | 567.70 | 66 |
| Jan 9, 2025 | 583.00 | 583.00 | 575.90 | 575.90 | 575.90 | 18 |
| Jan 8, 2025 | 590.60 | 592.50 | 585.00 | 585.00 | 585.00 | 97 |
| Jan 7, 2025 | 610.00 | 630.00 | 584.90 | 584.90 | 584.90 | 1,296 |
| Jan 3, 2025 | 574.00 | 598.30 | 574.00 | 598.30 | 598.30 | 50 |
| Jan 2, 2025 | 573.10 | 573.10 | 562.00 | 565.80 | 565.80 | 885 |
| Dec 30, 2024 | 555.00 | 604.00 | 555.00 | 604.00 | 604.00 | 30 |
| Dec 27, 2024 | 565.00 | 575.30 | 560.00 | 560.00 | 560.00 | 1,913 |
| Dec 23, 2024 | 562.00 | 563.90 | 544.00 | 563.90 | 563.90 | 4,105 |
| Dec 20, 2024 | 545.40 | 545.40 | 525.60 | 525.60 | 525.60 | 145 |
| Dec 19, 2024 | 546.30 | 546.30 | 536.90 | 536.90 | 536.90 | 18 |
| Dec 18, 2024 | 529.00 | 547.80 | 529.00 | 547.80 | 547.80 | 42 |
| Dec 17, 2024 | 532.70 | 532.70 | 522.10 | 526.60 | 526.60 | 47 |
| Dec 16, 2024 | 544.70 | 544.70 | 540.00 | 540.00 | 540.00 | 79 |
| Dec 13, 2024 | 580.40 | 580.40 | 556.30 | 556.30 | 556.30 | 18 |
| Dec 12, 2024 | 568.00 | 570.40 | 556.30 | 556.30 | 556.30 | 27 |
| Dec 11, 2024 | 555.30 | 562.90 | 553.00 | 562.90 | 562.90 | 58 |
| Dec 10, 2024 | 564.00 | 564.00 | 559.80 | 559.80 | 559.80 | 12 |
| Dec 9, 2024 | 588.20 | 588.20 | 564.00 | 564.00 | 564.00 | 46 |
| Dec 6, 2024 | 587.60 | 588.70 | 587.60 | 588.70 | 588.70 | 11 |
| Dec 5, 2024 | 0.04 Dividend | |||||
| Dec 5, 2024 | 599.90 | 599.90 | 587.00 | 587.60 | 587.60 | 80 |
| Dec 4, 2024 | 580.00 | 580.00 | 576.50 | 576.50 | 576.46 | 12 |
| Dec 3, 2024 | 566.40 | 567.50 | 565.30 | 565.30 | 565.26 | 99 |
| Dec 2, 2024 | 565.00 | 565.00 | 562.00 | 562.00 | 561.96 | 11 |
| Nov 29, 2024 | 564.20 | 564.20 | 562.00 | 562.00 | 561.96 | 2 |
| Nov 28, 2024 | 564.20 | 564.20 | 564.20 | 564.20 | 564.16 | 19 |
| Nov 27, 2024 | 557.60 | 557.60 | 553.20 | 553.20 | 553.16 | 27 |
| Nov 26, 2024 | 566.40 | 566.40 | 563.10 | 563.10 | 563.06 | 39 |
| Nov 25, 2024 | 589.50 | 589.50 | 566.40 | 566.40 | 566.36 | 66 |
| Nov 22, 2024 | 600.70 | 605.20 | 600.70 | 605.20 | 605.16 | 14 |
| Nov 21, 2024 | 603.60 | 603.60 | 584.00 | 596.10 | 596.06 | 21 |
| Nov 20, 2024 | 607.10 | 609.30 | 604.00 | 609.30 | 609.26 | 1,637 |
| Nov 19, 2024 | 591.60 | 591.60 | 579.60 | 584.00 | 583.96 | 10 |
| Nov 18, 2024 | 599.30 | 599.30 | 566.40 | 566.40 | 566.36 | 615 |
| Nov 15, 2024 | 613.00 | 613.00 | 583.10 | 583.10 | 583.06 | 112 |
| Nov 14, 2024 | 604.90 | 604.90 | 604.90 | 604.90 | 604.86 | 15 |
| Nov 13, 2024 | 612.00 | 612.60 | 604.90 | 604.90 | 604.86 | 69 |
| Nov 12, 2024 | 595.00 | 613.70 | 590.50 | 612.60 | 612.56 | 1,207 |
| Nov 8, 2024 | 597.40 | 603.80 | 592.80 | 595.00 | 594.96 | 165 |
| Nov 7, 2024 | 578.10 | 587.30 | 578.10 | 586.40 | 586.36 | 13 |
| Nov 6, 2024 | 591.50 | 591.50 | 577.00 | 578.00 | 577.96 | 507 |
| Nov 5, 2024 | 551.00 | 556.50 | 551.00 | 556.50 | 556.46 | 13 |
| Nov 4, 2024 | 545.00 | 548.80 | 545.00 | 548.80 | 548.76 | 3 |
| Oct 31, 2024 | 553.20 | 553.20 | 541.30 | 541.30 | 541.26 | 7 |
| Oct 30, 2024 | 560.00 | 560.00 | 552.10 | 557.80 | 557.76 | 33 |
| Oct 29, 2024 | 562.20 | 564.20 | 562.20 | 564.20 | 564.16 | 8 |
| Oct 28, 2024 | 578.50 | 578.50 | 568.60 | 568.60 | 568.56 | 46 |
| Oct 25, 2024 | 569.70 | 577.40 | 565.50 | 577.40 | 577.36 | 985 |
| Oct 24, 2024 | 571.90 | 571.90 | 563.10 | 563.20 | 563.16 | 1,054 |
| Oct 23, 2024 | 577.00 | 577.40 | 571.90 | 571.90 | 571.86 | 16 |
| Oct 22, 2024 | 573.00 | 577.40 | 573.00 | 577.40 | 577.36 | 19 |
| Oct 21, 2024 | 555.00 | 555.00 | 549.00 | 549.00 | 548.96 | 49 |
| Oct 18, 2024 | 552.10 | 552.10 | 552.10 | 552.10 | 552.06 | 22 |
| Oct 17, 2024 | 550.10 | 556.70 | 550.10 | 555.00 | 554.96 | 23 |
| Oct 15, 2024 | 538.90 | 538.90 | 517.10 | 517.10 | 517.06 | 39 |
| Oct 14, 2024 | 529.50 | 537.80 | 529.50 | 532.50 | 532.46 | 3 |
| Oct 11, 2024 | 528.10 | 530.20 | 528.10 | 529.50 | 529.46 | 226 |
| Oct 10, 2024 | 533.10 | 533.10 | 513.80 | 527.00 | 526.96 | 1,092 |
| Oct 9, 2024 | 523.70 | 530.00 | 523.70 | 524.60 | 524.56 | 61 |
| Oct 8, 2024 | 501.80 | 512.70 | 501.80 | 512.70 | 512.66 | 26 |
| Oct 7, 2024 | 490.05 | 492.00 | 488.05 | 492.00 | 491.97 | 12 |
| Oct 4, 2024 | 477.95 | 485.00 | 477.95 | 483.10 | 483.07 | 22 |
| Oct 3, 2024 | 474.05 | 474.05 | 460.95 | 473.05 | 473.02 | 14 |
| Oct 1, 2024 | 474.05 | 474.05 | 474.05 | 474.05 | 474.02 | 16 |
| Sep 30, 2024 | 453.95 | 453.95 | 453.95 | 453.95 | 453.92 | 4 |
| Sep 27, 2024 | 471.05 | 471.05 | 470.00 | 470.00 | 469.97 | 8 |
| Sep 26, 2024 | 480.95 | 482.95 | 480.95 | 482.95 | 482.92 | 14 |
| Sep 25, 2024 | 459.05 | 472.00 | 459.05 | 472.00 | 471.97 | 50 |
| Sep 24, 2024 | 436.10 | 458.90 | 436.10 | 458.90 | 458.87 | 28 |
| Sep 23, 2024 | 450.00 | 451.05 | 450.00 | 451.05 | 451.02 | 9 |
| Sep 20, 2024 | 454.05 | 454.05 | 454.05 | 454.05 | 454.02 | 5 |
| Sep 19, 2024 | 443.95 | 450.05 | 443.95 | 450.05 | 450.02 | 9 |
| Sep 18, 2024 | 455.00 | 455.00 | 439.95 | 439.95 | 439.92 | 41 |
| Sep 17, 2024 | 454.05 | 454.05 | 454.05 | 454.05 | 454.02 | 5 |
| Sep 16, 2024 | 459.90 | 459.90 | 446.95 | 449.05 | 449.02 | 13 |
| Sep 13, 2024 | 462.00 | 462.00 | 459.95 | 459.95 | 459.92 | 7 |
| Sep 12, 2024 | 0.04 Dividend | |||||
| Sep 12, 2024 | 447.00 | 462.00 | 447.00 | 462.00 | 461.97 | 14 |
| Sep 10, 2024 | 413.05 | 415.95 | 413.05 | 415.00 | 414.97 | 11 |
| Sep 9, 2024 | 415.90 | 415.90 | 404.05 | 410.05 | 410.02 | 53 |
| Sep 6, 2024 | 407.05 | 420.00 | 406.05 | 420.00 | 419.97 | 11 |
| Sep 5, 2024 | 413.05 | 420.00 | 410.00 | 415.95 | 415.92 | 286 |
| Sep 3, 2024 | 470.85 | 470.85 | 437.05 | 437.05 | 437.02 | 12 |
| Sep 2, 2024 | 474.05 | 474.05 | 463.05 | 463.05 | 463.02 | 2 |
| Aug 30, 2024 | 463.05 | 468.05 | 463.05 | 468.05 | 468.02 | 26 |
| Aug 29, 2024 | 468.05 | 474.05 | 467.05 | 467.05 | 467.02 | 187 |
| Aug 28, 2024 | 488.05 | 488.05 | 488.05 | 488.05 | 488.02 | 1 |
| Aug 27, 2024 | 484.95 | 484.95 | 480.00 | 480.00 | 479.97 | 250 |
| Aug 26, 2024 | 501.10 | 501.10 | 480.00 | 480.00 | 479.97 | 24 |
| Aug 23, 2024 | 490.00 | 490.00 | 487.00 | 487.00 | 486.97 | 190 |
| Aug 22, 2024 | 490.95 | 500.00 | 490.95 | 500.00 | 499.96 | 7 |
| Aug 21, 2024 | 499.60 | 499.60 | 490.05 | 494.05 | 494.02 | 8 |
| Aug 20, 2024 | 487.85 | 502.60 | 487.85 | 499.05 | 499.01 | 24 |
| Aug 19, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 479.97 | 2 |
| Aug 16, 2024 | 470.25 | 480.00 | 470.25 | 474.95 | 474.92 | 34 |
| Aug 14, 2024 | 453.95 | 465.65 | 453.95 | 462.05 | 462.02 | 30 |
| Aug 13, 2024 | 455.00 | 455.00 | 430.00 | 430.00 | 429.97 | 1,072 |
| Aug 12, 2024 | 426.90 | 430.00 | 417.05 | 430.00 | 429.97 | 196 |
| Aug 9, 2024 | 428.70 | 428.70 | 421.05 | 422.00 | 421.97 | 13 |
| Aug 8, 2024 | 392.05 | 392.05 | 392.05 | 392.05 | 392.02 | 14 |
| Aug 7, 2024 | 420.05 | 426.05 | 420.05 | 426.05 | 426.02 | 119 |
| Aug 6, 2024 | 412.95 | 412.95 | 405.05 | 405.05 | 405.02 | 85 |
| Aug 5, 2024 | 380.65 | 402.05 | 350.00 | 394.05 | 394.02 | 342 |
| Aug 2, 2024 | 430.20 | 430.20 | 407.00 | 412.05 | 412.02 | 27 |
| Aug 1, 2024 | 486.00 | 486.00 | 476.95 | 478.00 | 477.97 | 4 |
| Jul 31, 2024 | 438.05 | 443.05 | 436.05 | 443.05 | 443.02 | 30 |
| Jul 30, 2024 | 443.05 | 443.05 | 439.50 | 439.50 | 439.47 | 10 |
| Jul 29, 2024 | 459.75 | 459.75 | 452.05 | 452.05 | 452.02 | 11 |
| Jul 26, 2024 | 456.05 | 456.05 | 449.00 | 449.00 | 448.97 | 5 |
| Jul 25, 2024 | 457.05 | 458.00 | 450.00 | 451.00 | 450.97 | 111 |
| Jul 23, 2024 | 480.00 | 488.00 | 480.00 | 488.00 | 487.97 | 13 |
| Jul 22, 2024 | 480.45 | 480.45 | 474.05 | 480.00 | 479.97 | 77 |
| Jul 19, 2024 | 476.05 | 478.05 | 471.05 | 471.05 | 471.02 | 15 |
| Jul 18, 2024 | 478.95 | 479.05 | 471.05 | 471.05 | 471.02 | 122 |
| Jul 17, 2024 | 478.05 | 478.05 | 469.05 | 469.05 | 469.02 | 102 |
| Jul 16, 2024 | 501.10 | 501.10 | 501.10 | 501.10 | 501.06 | 3 |
| Jul 15, 2024 | 510.30 | 510.30 | 510.30 | 510.30 | 510.26 | 13 |
| Jul 12, 2024 | 524.50 | 524.50 | 496.25 | 512.50 | 512.46 | 206 |
| Jul 11, 2024 | 537.80 | 539.40 | 536.60 | 536.60 | 536.56 | 1,263 |
| Jul 10, 2024 | 523.80 | 529.80 | 523.80 | 529.80 | 529.76 | 225 |
| Jul 9, 2024 | 511.80 | 527.40 | 511.80 | 526.20 | 526.16 | 36 |
| Jul 8, 2024 | 500.80 | 512.60 | 498.05 | 512.60 | 512.56 | 32 |