Text S.A. TXT
GPW · Poland · Technology Services
PLN 40.96+0.06 (+0.15%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 40.96 | +0.15% | PLN 40.88 | PLN 41.20 | PLN 40.84 | 54.09K |
| 2026-09-30 | PLN 40.90 | -0.34% | PLN 41.04 | PLN 41.26 | PLN 40.76 | 53.04K |
| 2026-09-29 | PLN 41.04 | -0.63% | PLN 41.44 | PLN 41.54 | PLN 40.80 | 36.50K |
| 2026-09-28 | PLN 41.30 | +0.44% | PLN 41.64 | PLN 41.74 | PLN 41.18 | 18.34K |
| 2026-09-25 | PLN 41.12 | -0.39% | PLN 41.80 | PLN 41.80 | PLN 41.06 | 28.00K |
| 2026-09-24 | PLN 41.28 | +1.28% | PLN 41.00 | PLN 41.90 | PLN 40.92 | 54.86K |
| 2026-09-23 | PLN 40.76 | -0.39% | PLN 41.00 | PLN 41.64 | PLN 40.44 | 55.60K |
| 2026-09-22 | PLN 40.92 | -1.40% | PLN 41.54 | PLN 41.82 | PLN 40.86 | 71.43K |
| 2026-09-21 | PLN 41.50 | +1.22% | PLN 41.00 | PLN 42.00 | PLN 41.00 | 82.01K |
| 2026-09-18 | PLN 41.00 | 0.00% | PLN 41.40 | PLN 41.82 | PLN 40.76 | 103.52K |
| 2026-09-17 | PLN 41.00 | +0.29% | PLN 41.00 | PLN 41.40 | PLN 40.94 | 50.85K |
| 2026-09-16 | PLN 40.88 | -0.29% | PLN 41.44 | PLN 41.44 | PLN 40.82 | 35.17K |
| 2026-09-15 | PLN 41.00 | +0.10% | PLN 41.08 | PLN 41.26 | PLN 40.84 | 26.45K |
| 2026-09-14 | PLN 40.96 | -1.25% | PLN 41.40 | PLN 41.48 | PLN 40.84 | 52.65K |
| 2026-09-11 | PLN 41.48 | -0.14% | PLN 41.54 | PLN 41.96 | PLN 41.40 | 40.53K |
| 2026-09-10 | PLN 41.54 | -1.10% | PLN 42.00 | PLN 42.36 | PLN 41.54 | 66.83K |
| 2026-09-09 | PLN 42.00 | +1.20% | PLN 41.80 | PLN 42.18 | PLN 41.60 | 46.18K |
| 2026-09-08 | PLN 41.50 | -1.57% | PLN 42.16 | PLN 42.56 | PLN 41.50 | 58.63K |
| 2026-09-07 | PLN 42.16 | +2.38% | PLN 41.18 | PLN 42.46 | PLN 41.16 | 72.01K |
| 2026-09-04 | PLN 41.18 | -0.05% | PLN 41.20 | PLN 41.50 | PLN 40.82 | 62.36K |
| 2026-09-03 | PLN 41.20 | +0.49% | PLN 41.10 | PLN 41.88 | PLN 40.80 | 49.28K |
| 2026-09-02 | PLN 41.00 | -2.15% | PLN 41.90 | PLN 41.92 | PLN 40.76 | 135.43K |
| 2026-09-01 | PLN 41.90 | -2.01% | PLN 42.60 | PLN 43.18 | PLN 40.70 | 246.64K |
| 2026-08-31 | PLN 42.76 | -12.66% | PLN 46.20 | PLN 47.00 | PLN 42.52 | 569.47K |
| 2026-08-28 | PLN 48.96 | -0.41% | PLN 49.16 | PLN 49.44 | PLN 48.32 | 37.21K |
| 2026-08-27 | PLN 49.16 | -0.69% | PLN 49.50 | PLN 49.78 | PLN 48.60 | 78.67K |
| 2026-08-26 | PLN 49.50 | +0.16% | PLN 49.78 | PLN 50.30 | PLN 49.40 | 46.01K |
| 2026-08-25 | PLN 49.42 | -0.36% | PLN 49.48 | PLN 49.60 | PLN 48.40 | 70.56K |
| 2026-08-24 | PLN 49.60 | -0.80% | PLN 50.15 | PLN 50.40 | PLN 49.14 | 41.33K |
| 2026-08-21 | PLN 50.00 | 0.00% | PLN 49.98 | PLN 50.00 | PLN 49.46 | 28.10K |
| 2026-08-20 | PLN 50.00 | +0.24% | PLN 49.88 | PLN 50.45 | PLN 49.42 | 49.89K |
| 2026-08-19 | PLN 49.88 | -1.23% | PLN 50.55 | PLN 50.55 | PLN 48.60 | 90.90K |
| 2026-08-18 | PLN 50.50 | -3.99% | PLN 52.45 | PLN 52.60 | PLN 49.42 | 128.83K |
| 2026-08-17 | PLN 52.60 | -2.23% | PLN 53.80 | PLN 54.20 | PLN 52.30 | 52.46K |
| 2026-08-14 | PLN 53.80 | -0.09% | PLN 53.80 | PLN 54.45 | PLN 53.60 | 39.52K |
| 2026-08-13 | PLN 53.85 | -1.73% | PLN 54.80 | PLN 54.80 | PLN 53.25 | 47.05K |
| 2026-08-12 | PLN 54.80 | +4.28% | PLN 52.60 | PLN 54.80 | PLN 51.85 | 292.23K |
| 2026-08-11 | PLN 52.55 | +1.35% | PLN 52.00 | PLN 53.50 | PLN 51.75 | 126.11K |
| 2026-08-10 | PLN 51.85 | -1.05% | PLN 52.30 | PLN 52.30 | PLN 51.55 | 54.05K |
| 2026-08-07 | PLN 52.40 | +1.16% | PLN 51.80 | PLN 52.40 | PLN 51.40 | 31.34K |
| 2026-08-06 | PLN 51.80 | -0.67% | PLN 52.00 | PLN 52.40 | PLN 50.95 | 47.52K |
| 2026-08-05 | PLN 52.15 | +0.48% | PLN 51.90 | PLN 52.40 | PLN 51.65 | 53.43K |
| 2026-08-04 | PLN 51.90 | +2.47% | PLN 50.65 | PLN 51.95 | PLN 50.40 | 50.75K |
| 2026-08-03 | PLN 50.65 | -1.46% | PLN 51.75 | PLN 51.75 | PLN 49.86 | 58.94K |
| 2026-07-31 | PLN 51.40 | +1.28% | PLN 50.75 | PLN 51.40 | PLN 50.70 | 32.07K |
| 2026-07-30 | PLN 50.75 | -2.59% | PLN 51.35 | PLN 52.00 | PLN 50.30 | 60.97K |
| 2026-07-29 | PLN 52.10 | +2.56% | PLN 51.10 | PLN 52.65 | PLN 50.70 | 125.76K |
| 2026-07-28 | PLN 50.80 | +2.71% | PLN 49.74 | PLN 51.20 | PLN 49.50 | 61.51K |
| 2026-07-27 | PLN 49.46 | +4.13% | PLN 47.60 | PLN 49.76 | PLN 47.60 | 49.32K |
| 2026-07-24 | PLN 47.50 | +0.04% | PLN 47.40 | PLN 47.78 | PLN 46.42 | 46.74K |
| 2026-07-23 | PLN 47.48 | -1.78% | PLN 47.90 | PLN 48.62 | PLN 47.32 | 30.50K |
| 2026-07-22 | PLN 48.34 | -1.06% | PLN 48.90 | PLN 48.90 | PLN 47.62 | 34.18K |
| 2026-07-21 | PLN 48.86 | -1.01% | PLN 48.70 | PLN 49.00 | PLN 48.02 | 34.11K |
| 2026-07-20 | PLN 49.36 | -0.32% | PLN 49.30 | PLN 49.86 | PLN 48.92 | 55.80K |
| 2026-07-17 | PLN 49.52 | -2.42% | PLN 50.40 | PLN 50.40 | PLN 48.98 | 58.42K |
| 2026-07-16 | PLN 50.75 | -1.26% | PLN 51.40 | PLN 51.45 | PLN 50.05 | 45.32K |
| 2026-07-15 | PLN 51.40 | +0.39% | PLN 51.30 | PLN 51.45 | PLN 49.64 | 76.51K |
| 2026-07-14 | PLN 51.20 | +0.49% | PLN 51.05 | PLN 51.30 | PLN 50.35 | 52.31K |
| 2026-07-13 | PLN 50.95 | +3.05% | PLN 49.36 | PLN 50.95 | PLN 48.92 | 69.02K |
| 2026-07-10 | PLN 49.44 | -1.12% | PLN 50.00 | PLN 50.00 | PLN 47.96 | 89.84K |
| 2026-07-09 | PLN 50.00 | +1.01% | PLN 49.74 | PLN 51.20 | PLN 49.10 | 156.84K |
| 2026-07-08 | PLN 49.50 | +4.21% | PLN 47.56 | PLN 50.00 | PLN 47.20 | 172.69K |
| 2026-07-07 | PLN 47.50 | +6.26% | PLN 45.86 | PLN 48.16 | PLN 45.06 | 184.78K |
| 2026-07-06 | PLN 44.70 | -1.11% | PLN 45.20 | PLN 45.66 | PLN 43.90 | 50.62K |
| 2026-07-03 | PLN 45.20 | -0.44% | PLN 45.96 | PLN 46.16 | PLN 44.80 | 56.31K |
| 2026-07-02 | PLN 45.40 | +1.79% | PLN 44.60 | PLN 45.58 | PLN 44.12 | 62.87K |
| 2026-07-01 | PLN 44.60 | +3.48% | PLN 43.22 | PLN 44.60 | PLN 42.86 | 90.20K |
| 2026-06-30 | PLN 43.10 | +2.13% | PLN 42.74 | PLN 43.42 | PLN 42.00 | 53.59K |
| 2026-06-29 | PLN 42.20 | +2.33% | PLN 41.24 | PLN 43.12 | PLN 41.24 | 68.14K |
| 2026-06-26 | PLN 41.24 | -1.10% | PLN 41.76 | PLN 42.10 | PLN 41.02 | 14.87K |
| 2026-06-25 | PLN 41.70 | +0.82% | PLN 41.36 | PLN 41.72 | PLN 41.18 | 13.28K |
| 2026-06-24 | PLN 41.36 | +0.63% | PLN 41.08 | PLN 41.70 | PLN 40.70 | 14.43K |
| 2026-06-23 | PLN 41.10 | -0.96% | PLN 41.50 | PLN 41.82 | PLN 40.84 | 9.29K |
| 2026-06-22 | PLN 41.50 | -0.62% | PLN 41.76 | PLN 42.60 | PLN 41.08 | 23.66K |
| 2026-06-19 | PLN 41.76 | -0.57% | PLN 42.06 | PLN 42.50 | PLN 41.50 | 14.46K |
| 2026-06-18 | PLN 42.00 | -0.14% | PLN 42.10 | PLN 42.10 | PLN 41.06 | 24.91K |
| 2026-06-17 | PLN 42.06 | +1.35% | PLN 41.50 | PLN 42.08 | PLN 41.28 | 22.74K |
| 2026-06-16 | PLN 41.50 | +2.12% | PLN 40.80 | PLN 42.10 | PLN 40.80 | 36.48K |
| 2026-06-15 | PLN 40.64 | +1.40% | PLN 40.46 | PLN 41.70 | PLN 40.46 | 20.81K |
| 2026-06-12 | PLN 40.08 | -1.04% | PLN 41.00 | PLN 41.00 | PLN 40.00 | 14.48K |
| 2026-06-11 | PLN 40.50 | +2.27% | PLN 39.70 | PLN 41.16 | PLN 39.32 | 36.99K |
| 2026-06-10 | PLN 39.60 | -0.85% | PLN 40.00 | PLN 40.20 | PLN 39.20 | 38.29K |
| 2026-06-09 | PLN 39.94 | -0.99% | PLN 40.30 | PLN 41.52 | PLN 39.80 | 31.87K |
| 2026-06-08 | PLN 40.34 | -0.40% | PLN 40.20 | PLN 40.76 | PLN 38.50 | 42.12K |
| 2026-06-05 | PLN 40.50 | -1.32% | PLN 41.46 | PLN 41.68 | PLN 40.50 | 33.59K |
| 2026-06-03 | PLN 41.04 | -3.16% | PLN 42.40 | PLN 42.62 | PLN 41.02 | 27.76K |
| 2026-06-02 | PLN 42.38 | +0.24% | PLN 42.28 | PLN 43.08 | PLN 41.50 | 32.93K |
| 2026-06-01 | PLN 42.28 | -0.70% | PLN 42.40 | PLN 43.40 | PLN 42.10 | 42.46K |
| 2026-05-29 | PLN 42.58 | +0.42% | PLN 42.22 | PLN 43.14 | PLN 42.12 | 22.49K |
| 2026-05-28 | PLN 42.40 | +0.47% | PLN 42.20 | PLN 42.70 | PLN 41.30 | 17.59K |