GPW · XTB · stock
Xtb S.A. (XTB) stock price history
Every GPW trading session of Xtb S.A. from May 6, 2016 to Nov 12, 2026: 2,601 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XTB adjusted close, 2016 to 2026
- PLN 184.16
- All time high, 2026
- PLN 186.70
- 52 week high, PLN 64.73 low
- 2,601
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
XTB key facts
- Xtb S.A. (XTB) closed at PLN 139.26 on Nov 12, 2026 on GPW.
- XTB's all time high close is PLN 184.16, set on Aug 31, 2026; its all time low close is PLN 1.68 on Nov 13, 2017.
- XTB's 52 week range is PLN 64.73 to PLN 186.70.
- XTB returned +100.1% over the year to Nov 12, 2026 and +1,174% over five years.
- Over ten years XTB returned +3,300%, +42.3% a year compounded.
- XTB's deepest drawdown was -78.2% from Jun 30, 2016 to Nov 13, 2017.
- DataCedar holds 2,601 daily sessions of XTB history from May 6, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XTB price chart, 2016 to 2026
XTB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | -21.7% |
| 6 months | +37.0% |
| Year to date | +101.4% |
| 1 year | +100.1% |
| 3 years | +378.3% |
| 5 years | +1,174% |
| 10 years | +3,300% |
| Since May 6, 2016 | +2,160% |
| Compound annual growth, 10.5 years | +34.5% |
XTB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 184.16 on Aug 31, 2026
- All time low close
- PLN 1.68 on Nov 13, 2017
- 52 week high
- PLN 186.70 on Aug 28, 2026
- 52 week low
- PLN 64.73 on Nov 24, 2025
- Deepest drawdown
- -78.2% from Jun 30, 2016 to Nov 13, 2017, recovered Jun 23, 2020
- Best single session
- +35.8% on Apr 27, 2020
- Worst single session
- -40.3% on Nov 13, 2017
- Volatility, 1 year annualised
- 38.1%
- Sessions closing higher, 1 year
- 59%
- Growth of 1 since 2016
- 22.6×
- Best calendar year
- 2020, +366%
- Worst calendar year
- 2017, -32%
XTB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on May 6, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 69.41 | PLN 186.70 | PLN 68.77 | PLN 139.26 | +101.4% | 104M | 214 |
| 2025 | PLN 63.61 | PLN 82.21 | PLN 56.21 | PLN 69.14 | +9.6% | 97M | 249 |
| 2024 | PLN 31.72 | PLN 66.12 | PLN 30.48 | PLN 63.07 | +100.3% | 88.4M | 247 |
| 2023 | PLN 23.08 | PLN 34.96 | PLN 20.82 | PLN 31.48 | +38.2% | 69.8M | 250 |
| 2022 | PLN 11.36 | PLN 23.72 | PLN 9.34 | PLN 22.78 | +99.2% | 59.4M | 249 |
| 2021 | PLN 11.12 | PLN 13.94 | PLN 8.18 | PLN 11.44 | +4.0% | 94.6M | 251 |
| 2020 | PLN 2.36 | PLN 18.00 | PLN 2.03 | PLN 10.99 | +365.6% | 191.8M | 259 |
| 2019 | PLN 2.52 | PLN 2.68 | PLN 1.74 | PLN 2.36 | -6.3% | 1.5M | 258 |
| 2018 | PLN 2.38 | PLN 3.62 | PLN 2.19 | PLN 2.52 | +6.0% | 5.1M | 252 |
| 2017 | PLN 3.68 | PLN 5.01 | PLN 1.68 | PLN 2.38 | -32.5% | 15.7M | 223 |
| 2016 | PLN 5.91 | PLN 7.91 | PLN 3.36 | PLN 3.52 | n/a | 10.7M | 149 |
XTB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 139.26 | -0.3% |
| October 2026 | PLN 139.74 | -7.4% |
| September 2026 | PLN 150.98 | -18.0% |
| August 2026 | PLN 184.16 | +23.8% |
| July 2026 | PLN 148.72 | +39.0% |
| June 2026 | PLN 106.96 | +7.2% |
| May 2026 | PLN 99.77 | +1.6% |
| April 2026 | PLN 98.19 | +7.7% |
| March 2026 | PLN 91.14 | +6.5% |
| February 2026 | PLN 85.58 | +4.8% |
| January 2026 | PLN 81.63 | +18.1% |
| December 2025 | PLN 69.14 | +1.6% |
About the XTB data
Daily bars. 2,601 sessions from May 6, 2016 to Nov 12, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 6, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AXTB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
XTB share price history
