ING Bank Slaski S.A. (ING.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
As of 11:34AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 298.50 | 302.00 | 298.00 | 302.00 | 302.00 | 2,441 |
| 18 Apr 2024 | 300.00 | 305.00 | 296.50 | 303.00 | 303.00 | 12,094 |
| 17 Apr 2024 | 300.00 | 307.50 | 300.00 | 302.00 | 302.00 | 16,348 |
| 16 Apr 2024 | 314.00 | 317.50 | 297.50 | 300.00 | 300.00 | 50,938 |
| 16 Apr 2024 | 33.35 Dividend | |||||
| 15 Apr 2024 | 344.50 | 349.50 | 344.50 | 348.00 | 314.65 | 59,655 |
| 12 Apr 2024 | 350.00 | 351.50 | 339.50 | 343.00 | 310.13 | 41,660 |
| 11 Apr 2024 | 349.50 | 351.00 | 341.00 | 346.00 | 312.84 | 38,890 |
| 10 Apr 2024 | 348.00 | 353.00 | 346.00 | 349.50 | 316.01 | 14,326 |
| 09 Apr 2024 | 347.00 | 351.50 | 344.50 | 346.00 | 312.84 | 11,386 |
| 08 Apr 2024 | 345.00 | 350.00 | 344.50 | 349.50 | 316.01 | 17,632 |
| 05 Apr 2024 | 339.00 | 347.50 | 334.00 | 345.00 | 311.94 | 33,865 |
| 04 Apr 2024 | 352.00 | 352.00 | 338.50 | 340.00 | 307.42 | 21,256 |
| 03 Apr 2024 | 349.00 | 357.50 | 347.50 | 347.50 | 314.20 | 11,936 |
| 02 Apr 2024 | 341.00 | 355.00 | 341.00 | 349.00 | 315.55 | 24,392 |
| 28 Mar 2024 | 336.00 | 345.00 | 336.00 | 339.50 | 306.96 | 37,252 |
| 27 Mar 2024 | 335.00 | 339.50 | 331.50 | 336.00 | 303.80 | 7,898 |
| 26 Mar 2024 | 324.50 | 335.00 | 323.00 | 335.00 | 302.90 | 10,009 |
| 25 Mar 2024 | 322.50 | 329.50 | 320.00 | 323.00 | 292.05 | 6,675 |
| 22 Mar 2024 | 326.50 | 334.50 | 321.50 | 322.50 | 291.59 | 24,080 |
| 21 Mar 2024 | 313.50 | 328.00 | 312.50 | 326.00 | 294.76 | 14,360 |
| 20 Mar 2024 | 308.50 | 314.00 | 303.50 | 308.50 | 278.94 | 11,700 |
| 19 Mar 2024 | 316.50 | 318.50 | 307.00 | 309.50 | 279.84 | 12,973 |
| 18 Mar 2024 | 325.50 | 328.00 | 315.50 | 316.50 | 286.17 | 9,662 |
| 15 Mar 2024 | 318.00 | 325.50 | 315.00 | 325.50 | 294.31 | 47,931 |
| 14 Mar 2024 | 315.00 | 322.50 | 314.00 | 318.00 | 287.53 | 14,641 |
| 13 Mar 2024 | 314.00 | 329.00 | 313.50 | 315.00 | 284.81 | 26,842 |
| 12 Mar 2024 | 316.00 | 316.00 | 307.50 | 313.00 | 283.00 | 7,654 |
| 11 Mar 2024 | 307.50 | 314.00 | 305.00 | 314.00 | 283.91 | 16,901 |
| 08 Mar 2024 | 310.00 | 317.00 | 307.50 | 307.50 | 278.03 | 14,326 |
| 07 Mar 2024 | 306.00 | 308.50 | 301.00 | 308.50 | 278.94 | 14,413 |
| 06 Mar 2024 | 306.50 | 309.50 | 298.50 | 304.50 | 275.32 | 13,141 |
| 05 Mar 2024 | 304.00 | 308.00 | 300.00 | 303.50 | 274.41 | 4,332 |
| 04 Mar 2024 | 314.00 | 314.50 | 302.00 | 304.00 | 274.87 | 9,056 |
| 01 Mar 2024 | 315.50 | 317.00 | 305.50 | 311.50 | 281.65 | 5,016 |
| 29 Feb 2024 | 306.00 | 313.50 | 306.00 | 313.00 | 283.00 | 5,076 |
| 28 Feb 2024 | 309.00 | 313.50 | 303.00 | 306.00 | 276.68 | 18,079 |
| 27 Feb 2024 | 305.00 | 312.00 | 303.00 | 310.00 | 280.29 | 10,098 |
| 26 Feb 2024 | 302.50 | 308.50 | 301.00 | 305.00 | 275.77 | 10,344 |
| 23 Feb 2024 | 296.00 | 304.50 | 294.00 | 302.50 | 273.51 | 244,325 |
| 22 Feb 2024 | 295.00 | 302.00 | 293.00 | 296.00 | 267.63 | 16,063 |
| 21 Feb 2024 | 293.00 | 296.50 | 290.50 | 295.00 | 266.73 | 5,826 |
| 20 Feb 2024 | 285.00 | 294.00 | 285.00 | 292.00 | 264.02 | 8,479 |
| 19 Feb 2024 | 282.00 | 287.50 | 280.50 | 287.50 | 259.95 | 3,193 |
| 16 Feb 2024 | 278.00 | 286.50 | 277.00 | 282.00 | 254.98 | 4,699 |
| 15 Feb 2024 | 279.50 | 283.50 | 276.00 | 278.00 | 251.36 | 4,758 |
| 14 Feb 2024 | 278.50 | 283.00 | 276.00 | 279.00 | 252.26 | 2,012 |
| 13 Feb 2024 | 281.00 | 281.00 | 273.00 | 274.00 | 247.74 | 4,598 |
| 12 Feb 2024 | 274.00 | 281.00 | 274.00 | 281.00 | 254.07 | 2,692 |
| 09 Feb 2024 | 277.00 | 277.50 | 271.50 | 275.00 | 248.65 | 2,405 |
| 08 Feb 2024 | 284.00 | 284.00 | 273.50 | 273.50 | 247.29 | 8,971 |
| 07 Feb 2024 | 289.50 | 289.50 | 279.50 | 283.50 | 256.33 | 8,182 |
| 06 Feb 2024 | 282.50 | 293.00 | 282.50 | 289.50 | 261.76 | 12,305 |
| 05 Feb 2024 | 288.50 | 291.50 | 281.50 | 281.50 | 254.52 | 5,174 |
| 02 Feb 2024 | 284.00 | 294.00 | 280.50 | 288.00 | 260.40 | 8,581 |
| 01 Feb 2024 | 263.50 | 287.50 | 263.50 | 285.00 | 257.69 | 24,012 |
| 31 Jan 2024 | 256.00 | 259.50 | 251.50 | 252.00 | 227.85 | 12,843 |
| 30 Jan 2024 | 251.00 | 259.00 | 248.50 | 257.00 | 232.37 | 5,253 |
| 29 Jan 2024 | 257.00 | 257.00 | 250.00 | 250.00 | 226.04 | 2,173 |
| 26 Jan 2024 | 257.00 | 258.00 | 255.00 | 258.00 | 233.28 | 1,640 |
| 25 Jan 2024 | 250.00 | 260.00 | 250.00 | 259.50 | 234.63 | 19,133 |
| 24 Jan 2024 | 249.00 | 253.00 | 248.50 | 253.00 | 228.75 | 11,551 |
| 23 Jan 2024 | 252.00 | 252.00 | 245.50 | 251.00 | 226.95 | 18,797 |
| 22 Jan 2024 | 252.00 | 253.00 | 248.00 | 252.00 | 227.85 | 12,903 |
| 19 Jan 2024 | 245.50 | 252.50 | 245.50 | 251.00 | 226.95 | 11,151 |
| 18 Jan 2024 | 246.00 | 250.00 | 246.00 | 247.00 | 223.33 | 18,788 |
| 17 Jan 2024 | 246.00 | 251.50 | 244.00 | 247.00 | 223.33 | 27,396 |
| 16 Jan 2024 | 245.50 | 250.50 | 244.00 | 250.00 | 226.04 | 8,626 |
| 15 Jan 2024 | 255.00 | 255.00 | 242.50 | 248.50 | 224.69 | 9,853 |
| 12 Jan 2024 | 256.50 | 260.00 | 255.00 | 258.00 | 233.28 | 6,271 |
| 11 Jan 2024 | 258.00 | 262.50 | 252.00 | 258.00 | 233.28 | 16,239 |
| 10 Jan 2024 | 252.50 | 264.00 | 252.00 | 261.00 | 235.99 | 19,711 |
| 09 Jan 2024 | 254.00 | 257.00 | 252.50 | 257.00 | 232.37 | 8,606 |
| 08 Jan 2024 | 246.00 | 253.50 | 246.00 | 251.00 | 226.95 | 8,709 |
| 05 Jan 2024 | 255.00 | 257.00 | 246.00 | 248.00 | 224.23 | 10,800 |
| 04 Jan 2024 | 256.00 | 258.00 | 252.50 | 258.00 | 233.28 | 9,229 |
| 03 Jan 2024 | 253.00 | 258.00 | 248.00 | 257.50 | 232.82 | 10,519 |
| 02 Jan 2024 | 257.00 | 259.00 | 252.00 | 253.00 | 228.75 | 19,846 |
| 29 Dec 2023 | 259.50 | 265.00 | 250.50 | 256.00 | 231.47 | 10,085 |
| 28 Dec 2023 | 261.00 | 263.00 | 258.00 | 258.00 | 233.28 | 4,546 |
| 27 Dec 2023 | 261.00 | 263.00 | 259.50 | 263.00 | 237.80 | 6,002 |
| 22 Dec 2023 | 260.00 | 263.00 | 258.50 | 261.00 | 235.99 | 4,585 |
| 21 Dec 2023 | 265.50 | 267.00 | 259.00 | 261.50 | 236.44 | 5,846 |
| 20 Dec 2023 | 266.50 | 273.00 | 263.50 | 265.00 | 239.60 | 7,166 |
| 19 Dec 2023 | 264.00 | 271.00 | 263.00 | 269.00 | 243.22 | 8,612 |
| 18 Dec 2023 | 260.00 | 266.00 | 259.00 | 264.00 | 238.70 | 8,512 |
| 15 Dec 2023 | 263.00 | 272.50 | 256.00 | 258.50 | 233.73 | 52,849 |
| 14 Dec 2023 | 266.00 | 269.50 | 264.00 | 264.50 | 239.15 | 5,828 |
| 13 Dec 2023 | 264.00 | 268.00 | 263.50 | 265.50 | 240.06 | 9,082 |
| 12 Dec 2023 | 271.00 | 275.50 | 263.50 | 263.50 | 238.25 | 15,541 |
| 11 Dec 2023 | 265.50 | 274.00 | 265.50 | 272.50 | 246.39 | 34,281 |
| 08 Dec 2023 | 263.00 | 275.50 | 263.00 | 265.00 | 239.60 | 22,488 |
| 07 Dec 2023 | 262.00 | 266.00 | 259.00 | 263.00 | 237.80 | 6,366 |
| 06 Dec 2023 | 256.00 | 264.50 | 256.00 | 264.00 | 238.70 | 6,756 |
| 05 Dec 2023 | 249.00 | 259.50 | 249.00 | 255.50 | 231.01 | 10,488 |
| 04 Dec 2023 | 248.00 | 252.50 | 244.50 | 249.00 | 225.14 | 4,381 |
| 01 Dec 2023 | 241.00 | 250.00 | 240.50 | 249.00 | 225.14 | 22,813 |
| 30 Nov 2023 | 241.50 | 245.00 | 241.50 | 242.00 | 218.81 | 3,953 |
| 29 Nov 2023 | 248.00 | 250.00 | 242.00 | 243.00 | 219.71 | 9,090 |
| 28 Nov 2023 | 241.00 | 250.00 | 241.00 | 250.00 | 226.04 | 6,901 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.