Warsaw - Delayed Quote
PLN
ING Bank Slaski S.A. (ING.WA)
449.60
-3.20
(-0.71%)
As of 2:28:52 PM 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
Nov 3, 2026
454.40
454.40
442.40
450.20
450.20
7,788
Nov 2, 2026
451.00
462.40
444.00
452.80
452.80
15,709
Oct 30, 2026
475.00
475.00
449.60
453.80
453.80
16,714
Oct 29, 2026
466.00
479.60
463.80
470.00
470.00
26,025
Oct 28, 2026
455.80
465.00
452.20
460.40
460.40
18,213
Oct 27, 2026
450.40
455.00
445.60
453.00
453.00
20,361
Oct 26, 2026
440.80
450.40
438.40
450.40
450.40
7,292
Oct 23, 2026
447.00
447.00
432.40
440.80
440.80
13,280
Oct 22, 2026
458.00
458.00
443.00
443.00
443.00
7,488
Oct 21, 2026
450.80
458.60
446.00
457.60
457.60
14,069
Oct 20, 2026
452.00
452.80
439.40
451.80
451.80
8,726
Oct 19, 2026
458.80
460.60
454.20
454.80
454.80
16,048
Oct 16, 2026
460.00
462.80
453.40
458.80
458.80
5,143
Oct 15, 2026
457.80
459.40
452.00
456.60
456.60
7,937
Oct 14, 2026
463.00
463.60
452.80
457.80
457.80
4,764
Oct 13, 2026
468.40
469.80
453.20
459.00
459.00
14,996
Oct 12, 2026
451.40
464.80
451.40
464.80
464.80
11,524
Oct 9, 2026
457.80
458.00
451.20
451.20
451.20
14,898
Oct 8, 2026
468.60
470.00
453.20
453.20
453.20
12,729
Oct 7, 2026
475.00
479.20
466.00
468.60
468.60
10,748
Oct 6, 2026
453.80
453.80
453.80
453.80
453.80
-
Oct 5, 2026
453.80
453.80
453.80
453.80
453.80
-
Oct 2, 2026
452.80
455.80
444.40
453.80
453.80
16,681
Oct 1, 2026
474.60
474.60
448.60
448.80
448.80
16,145
Sep 30, 2026
464.00
476.80
464.00
470.00
470.00
28,901
Sep 29, 2026
475.00
479.80
461.20
470.20
470.20
31,130
Sep 28, 2026
479.20
485.60
471.80
473.20
473.20
8,604
Sep 25, 2026
476.20
485.80
475.80
479.20
479.20
14,132
Sep 24, 2026
466.80
476.80
462.00
476.20
476.20
58,728
Sep 23, 2026
475.00
480.00
464.40
466.80
466.80
117,810
Sep 22, 2026
468.00
483.20
459.20
483.20
483.20
22,344
Sep 21, 2026
447.40
470.00
441.20
470.00
470.00
20,900
Sep 18, 2026
453.00
453.00
437.20
447.00
447.00
40,361
Sep 17, 2026
446.80
454.00
444.40
450.40
450.40
26,807
Sep 16, 2026
440.00
446.60
438.60
446.60
446.60
21,203
Sep 15, 2026
446.00
446.00
436.40
443.20
443.20
14,261
Sep 14, 2026
446.00
448.00
443.00
446.00
446.00
10,987
Sep 11, 2026
446.80
452.60
443.60
446.00
446.00
21,959
Sep 10, 2026
446.20
456.20
445.00
446.80
446.80
10,160
Sep 9, 2026
452.20
454.00
440.80
452.00
452.00
12,469
Sep 8, 2026
449.00
455.60
441.60
455.60
455.60
19,421
Sep 7, 2026
446.00
447.80
442.20
446.60
446.60
11,545
Sep 4, 2026
441.80
448.20
440.80
445.20
445.20
29,425
Sep 3, 2026
436.00
446.00
435.20
441.80
441.80
10,982
Sep 2, 2026
443.80
443.80
438.00
443.80
443.80
8,918
Sep 1, 2026
443.40
444.00
434.80
441.00
441.00
11,215
Aug 31, 2026
443.20
450.00
439.20
443.20
443.20
74,445
Aug 28, 2026
442.00
450.00
442.00
443.00
443.00
12,161
Aug 27, 2026
449.80
450.60
442.20
442.20
442.20
10,682
Aug 26, 2026
443.00
451.00
443.00
449.80
449.80
20,990
Aug 25, 2026
439.00
444.80
436.40
441.40
441.40
15,211
Aug 24, 2026
445.00
445.00
435.00
440.60
440.60
5,961
Aug 21, 2026
444.80
447.00
441.60
445.40
445.40
9,655
Aug 20, 2026
441.00
445.80
440.60
443.60
443.60
8,130
Aug 19, 2026
444.60
448.20
440.20
445.80
445.80
27,326
Aug 18, 2026
448.00
449.80
443.60
446.80
446.80
13,085
Aug 17, 2026
448.00
450.00
444.60
448.00
448.00
16,210
Aug 14, 2026
446.60
450.00
441.80
447.60
447.60
15,031
Aug 13, 2026
446.40
447.00
441.60
445.00
445.00
15,472
Aug 12, 2026
447.00
447.00
440.00
444.00
444.00
11,885
Aug 11, 2026
446.00
447.80
443.00
446.00
446.00
12,246
Aug 10, 2026
445.00
448.60
437.00
446.00
446.00
52,587
Aug 7, 2026
454.80
455.80
442.60
445.00
445.00
16,842
Aug 6, 2026
450.00
458.40
445.60
456.80
456.80
30,050
Aug 5, 2026
455.20
455.20
443.40
447.00
447.00
21,621
Aug 4, 2026
449.80
455.00
443.60
451.00
451.00
39,228
Aug 3, 2026
449.00
449.40
440.00
446.00
446.00
30,119
Jul 31, 2026
443.00
450.20
436.80
443.00
443.00
50,317
Jul 30, 2026
444.00
451.00
432.60
443.00
443.00
18,631
Jul 29, 2026
445.00
445.00
431.20
437.80
437.80
12,573
Jul 28, 2026
437.40
445.00
427.40
431.40
431.40
20,478
Jul 27, 2026
432.00
440.00
430.60
436.00
436.00
9,824
Jul 24, 2026
436.00
436.60
429.80
432.00
432.00
14,139
Jul 23, 2026
445.40
445.40
433.60
436.00
436.00
15,574
Jul 22, 2026
448.60
450.20
441.80
445.00
445.00
19,983
Jul 21, 2026
444.20
450.20
440.60
450.20
450.20
35,918
Jul 20, 2026
447.00
450.00
441.40
444.00
444.00
19,287
Jul 17, 2026
453.60
456.80
440.20
446.40
446.40
15,172
Jul 16, 2026
460.00
466.80
451.00
455.60
455.60
16,707
Jul 15, 2026
469.00
471.80
460.20
462.80
462.80
27,662
Jul 14, 2026
474.40
477.00
460.80
473.00
473.00
11,775
Jul 13, 2026
473.20
477.40
466.40
477.40
477.40
10,365
Jul 10, 2026
458.20
473.80
458.20
473.80
473.80
34,552
Jul 9, 2026
465.00
477.80
458.20
458.20
458.20
23,370
Jul 8, 2026
461.00
463.80
450.60
463.80
463.80
15,419
Jul 7, 2026
459.00
462.00
452.40
456.80
456.80
15,336
Jul 6, 2026
455.00
458.60
451.20
458.60
458.60
12,663
Jul 3, 2026
449.80
453.80
445.80
453.80
453.80
11,504
Jul 2, 2026
444.80
451.40
443.40
451.00
451.00
11,130
Jul 1, 2026
447.20
451.00
442.00
444.80
444.80
7,965
Jun 30, 2026
451.00
452.20
441.40
446.00
446.00
14,934
Jun 29, 2026
445.20
448.60
441.00
447.00
447.00
22,262
Jun 26, 2026
452.00
452.00
440.20
445.60
445.60
10,228
Jun 25, 2026
443.00
451.00
442.40
445.80
445.80
11,743
Jun 24, 2026
452.60
469.00
442.60
448.20
448.20
16,181
Jun 23, 2026
459.00
467.80
446.00
450.60
450.60
15,583
Jun 22, 2026
474.40
474.80
447.20
451.80
451.80
23,462
Jun 19, 2026
459.80
459.80
455.00
459.80
459.80
47,657
Jun 18, 2026
468.00
471.00
460.00
460.00
460.00
21,084
Jun 17, 2026
475.00
475.80
462.40
468.00
468.00
21,909
Jun 16, 2026
465.00
475.80
465.00
473.40
473.40
26,035
Jun 15, 2026
470.00
480.00
464.00
467.20
467.20
24,355
Jun 12, 2026
440.00
471.00
439.80
471.00
471.00
77,417
Jun 11, 2026
436.40
439.80
436.00
436.00
436.00
8,360
Jun 10, 2026
436.20
439.80
428.00
436.00
436.00
16,400
Jun 9, 2026
439.00
442.00
431.60
436.00
436.00
9,710
Jun 8, 2026
428.40
434.80
421.80
434.60
434.60
10,812
Jun 5, 2026
443.00
443.00
432.20
433.80
433.80
11,330
Jun 3, 2026
439.40
443.80
435.20
440.00
440.00
18,840
Jun 2, 2026
431.20
438.80
431.20
436.40
436.40
16,435
Jun 1, 2026
433.00
438.20
426.00
431.20
431.20
16,391
May 29, 2026
431.00
444.00
430.00
439.00
439.00
32,376
May 28, 2026
436.00
436.00
427.40
431.00
431.00
45,487
May 27, 2026
422.00
435.60
422.00
430.60
430.60
17,752
May 26, 2026
425.00
428.40
417.80
422.00
422.00
11,737
May 25, 2026
408.20
425.00
408.20
425.00
425.00
17,485
May 22, 2026
401.00
408.60
401.00
408.20
408.20
6,788
May 21, 2026
404.80
408.00
400.00
401.20
401.20
8,824
May 20, 2026
395.00
405.00
393.00
404.80
404.80
9,934
May 19, 2026
412.00
412.00
394.40
394.40
394.40
13,102
May 18, 2026
400.20
405.00
397.00
400.60
400.60
13,666
May 15, 2026
408.00
417.40
397.20
400.80
400.80
13,169
May 14, 2026
399.00
418.00
396.20
406.20
406.20
20,980
May 13, 2026
390.00
397.80
390.00
395.80
395.80
13,584
May 12, 2026
399.00
400.00
384.20
386.60
386.60
16,958
May 11, 2026
391.00
397.00
387.60
389.60
389.60
16,629
May 8, 2026
404.60
404.60
391.00
391.00
391.00
25,523
May 7, 2026
405.80
405.80
394.00
398.80
398.80
21,153
May 6, 2026
388.80
406.00
388.20
401.40
401.40
20,960
May 5, 2026
387.00
390.00
377.20
383.80
383.80
20,313
May 4, 2026
392.20
400.60
387.60
390.00
390.00
11,971
Apr 30, 2026
416.80
417.60
390.00
392.20
392.20
20,023
Apr 29, 2026
415.80
422.40
414.40
416.60
416.60
13,796
Apr 28, 2026
416.80
425.00
414.20
414.80
414.80
6,407
Apr 27, 2026
418.00
421.80
414.20
416.80
416.80
12,397
Apr 24, 2026
421.40
424.20
416.40
416.40
416.40
15,704
Apr 23, 2026
428.00
431.80
416.40
423.40
423.40
23,080
Apr 22, 2026
444.00
444.00
429.60
434.60
434.60
19,800
Apr 21, 2026
26.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
432.20
452.00
432.20
436.00
436.00
26,478
Apr 20, 2026
463.00
470.00
460.00
462.60
435.89
34,269
Apr 17, 2026
460.00
469.40
455.80
466.00
439.09
32,804
Apr 16, 2026
461.80
461.80
452.00
458.20
431.74
24,716
Apr 15, 2026
459.20
460.60
454.00
460.60
434.01
24,244
Apr 14, 2026
461.00
467.40
457.00
459.20
432.69
19,094
Apr 13, 2026
459.80
464.80
450.00
459.40
432.87
23,414
Apr 10, 2026
433.00
454.80
433.00
454.80
428.54
35,129
Apr 9, 2026
438.00
438.00
431.20
433.00
408.00
23,518
Apr 8, 2026
425.00
438.00
423.20
438.00
412.71
44,555
Apr 7, 2026
417.60
423.40
414.00
418.60
394.43
35,876
Apr 2, 2026
418.00
420.00
414.00
418.50
394.34
23,205
Apr 1, 2026
406.50
419.50
406.50
418.50
394.34
22,328
Mar 31, 2026
400.00
411.00
400.00
406.00
382.56
23,323
Mar 30, 2026
399.00
402.50
391.50
400.00
376.90
33,164
Mar 27, 2026
400.50
402.00
393.00
397.50
374.55
26,964
Mar 26, 2026
399.00
403.00
396.00
400.50
377.38
16,140
Mar 25, 2026
389.00
403.50
389.00
398.50
375.49
24,394
Mar 24, 2026
394.50
397.50
384.00
387.00
364.66
30,290
Mar 23, 2026
392.50
402.50
380.00
399.00
375.96
50,644
Mar 20, 2026
399.00
406.50
386.00
392.50
369.84
379,477
Mar 19, 2026
397.00
398.00
392.50
397.50
374.55
19,014
Mar 18, 2026
403.00
407.00
396.50
397.00
374.08
22,599
Mar 17, 2026
390.50
402.50
390.00
402.50
379.26
24,680
Mar 16, 2026
393.00
394.50
386.00
390.50
367.95
37,472
Mar 13, 2026
386.00
392.00
384.00
388.50
366.07
27,118
Mar 12, 2026
397.00
398.00
383.00
384.00
361.83
32,187
Mar 11, 2026
395.00
396.00
388.00
393.00
370.31
32,288
Mar 10, 2026
387.50
398.00
385.50
391.00
368.42
27,075
Mar 9, 2026
383.00
383.50
375.00
380.50
358.53
30,584
Mar 6, 2026
404.00
404.00
383.00
384.00
361.83
23,708
Mar 5, 2026
410.00
410.00
391.00
393.50
370.78
17,475
Mar 4, 2026
378.00
396.50
377.50
392.50
369.84
41,665
Mar 3, 2026
396.00
396.00
378.00
378.00
356.17
58,663
Mar 2, 2026
395.00
406.00
392.00
396.50
373.61
32,991
Feb 27, 2026
416.00
416.00
389.50
408.50
384.91
38,370
Feb 26, 2026
419.00
419.00
405.00
408.00
384.44
8,816
Feb 25, 2026
411.00
418.00
411.00
417.00
392.92
5,710
Feb 24, 2026
416.50
416.50
404.00
411.00
387.27
13,300
Feb 23, 2026
416.50
418.00
410.50
416.50
392.45
16,033
Feb 20, 2026
414.50
419.50
413.50
416.50
392.45
5,246
Feb 19, 2026
412.00
419.50
411.00
414.50
390.57
11,625
Feb 18, 2026
409.00
416.50
409.00
414.50
390.57
10,033
Feb 17, 2026
413.50
414.50
408.00
411.00
387.27
10,213
Feb 16, 2026
400.50
415.50
393.00
411.50
387.74
8,743
Feb 13, 2026
418.50
418.50
405.00
406.00
382.56
7,488
Feb 12, 2026
419.50
422.50
415.50
418.50
394.34
6,819
Feb 11, 2026
420.50
422.50
413.50
419.00
394.81
7,833
Feb 10, 2026
420.00
422.00
417.00
419.00
394.81
9,609
Feb 9, 2026
415.00
419.00
408.50
417.00
392.92
5,023
Feb 6, 2026
404.50
413.00
404.00
413.00
389.15
7,346
Feb 5, 2026
412.50
413.50
402.00
409.00
385.38
21,253
Feb 4, 2026
411.00
412.50
406.00
412.50
388.68
36,715
Feb 3, 2026
395.00
412.00
394.00
411.00
387.27
49,045
Feb 2, 2026
385.00
394.50
382.00
394.00
371.25
9,278
Jan 30, 2026
384.00
390.50
381.00
388.00
365.60
5,480
Jan 29, 2026
382.00
390.50
378.00
385.00
362.77
6,450
Jan 28, 2026
384.00
388.00
381.50
386.50
364.18
9,034
Jan 27, 2026
370.00
384.50
365.00
384.50
362.30
9,627
Jan 26, 2026
362.50
369.50
362.50
369.50
348.17
5,956
Jan 23, 2026
366.00
369.50
362.00
366.50
345.34
5,268
Jan 22, 2026
360.00
367.00
356.00
366.00
344.87
10,582
Jan 21, 2026
357.00
362.00
355.00
359.00
338.27
37,475
Jan 20, 2026
355.50
359.50
352.00
358.00
337.33
6,849
Jan 19, 2026
355.00
357.00
352.00
357.00
336.39
13,306
Jan 16, 2026
352.50
357.00
352.50
357.00
336.39
9,093
Jan 15, 2026
358.00
358.00
354.00
357.00
336.39
12,047
Jan 14, 2026
356.00
359.50
350.00
358.00
337.33
16,344
Jan 13, 2026
360.00
364.00
356.50
359.00
338.27
9,363
Jan 12, 2026
359.00
361.00
356.00
360.00
339.21
3,972
Jan 9, 2026
359.00
359.50
353.50
357.00
336.39
3,395
Jan 8, 2026
360.00
360.00
354.50
357.00
336.39
15,691
Jan 7, 2026
354.00
362.00
353.00
362.00
341.10
30,862
Jan 5, 2026
349.50
358.50
348.50
353.00
332.62
66,352
Jan 2, 2026
341.50
350.50
340.50
349.50
329.32
49,248
Dec 30, 2025
343.00
343.50
337.00
341.50
321.78
9,273
Dec 29, 2025
338.00
342.00
336.00
340.00
320.37
5,286
Dec 23, 2025
347.50
347.50
337.00
342.00
322.25
6,510
Dec 22, 2025
345.00
349.00
336.50
340.00
320.37
46,956
Dec 19, 2025
335.50
343.00
332.00
343.00
323.20
141,747
Dec 18, 2025
332.50
334.00
324.00
334.00
314.72
13,440
Dec 17, 2025
332.50
332.50
326.00
326.00
307.18
8,522
Dec 16, 2025
336.00
336.00
327.50
332.50
313.30
8,394
Dec 15, 2025
334.00
336.00
328.50
336.00
316.60
10,445
Dec 12, 2025
340.00
341.00
333.00
335.50
316.13
27,161
Dec 11, 2025
338.00
340.00
336.00
338.50
318.96
58,856
Dec 10, 2025
337.00
345.50
337.00
339.50
319.90
198,031
Dec 9, 2025
343.00
343.00
335.50
340.00
320.37
158,773
Dec 8, 2025
338.00
343.00
338.00
339.50
319.90
21,068
Dec 5, 2025
340.00
344.00
335.00
336.50
317.07
119,277
Dec 4, 2025
334.00
340.50
330.00
339.00
319.43
7,500
Dec 3, 2025
330.00
334.50
325.50
331.00
311.89
8,951
Dec 2, 2025
339.00
340.50
327.50
331.00
311.89
6,904
Dec 1, 2025
347.00
350.00
341.50
343.00
323.20
5,232
Nov 28, 2025
351.00
351.00
344.00
347.00
326.96
261,137
Nov 27, 2025
345.50
352.00
345.50
351.50
331.20
2,785
Nov 26, 2025
350.00
350.00
344.00
350.00
329.79
3,915
Nov 25, 2025
342.00
349.50
338.00
347.50
327.44
14,051
Nov 24, 2025
340.00
341.00
332.00
338.00
318.48
5,279
Nov 21, 2025
333.00
336.50
332.00
335.00
315.66
4,254
Nov 20, 2025
339.50
342.00
334.00
338.00
318.48
4,741
Nov 19, 2025
331.00
340.00
331.00
339.50
319.90
4,754
Nov 18, 2025
331.00
333.00
329.00
331.00
311.89
5,408
Nov 17, 2025
333.00
333.50
329.00
332.00
312.83
3,105
Nov 14, 2025
332.00
333.00
325.50
333.00
313.77
5,828
Nov 13, 2025
333.00
333.00
329.00
331.50
312.36
7,032
Nov 12, 2025
330.00
333.50
327.00
329.00
310.00
3,859
Nov 10, 2025
322.00
332.00
322.00
329.50
310.48
4,288
Nov 7, 2025
323.50
324.00
319.00
323.50
304.82
3,061
Nov 6, 2025
314.50
323.50
314.50
321.00
302.47
3,983
Nov 5, 2025
315.00
317.50
314.00
317.50
299.17
1,044
Nov 4, 2025
315.50
318.00
308.50
315.00
296.81
8,429
Nov 3, 2025
318.00
321.00
311.00
316.50
298.23
3,913
