GPW · XTP · stock
Xtpl S.A. (XTP) stock price history
Every GPW trading session of Xtpl S.A. from Sep 14, 2017 to Sep 28, 2026: 2,295 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.
XTP adjusted close, 2017 to 2026
- PLN 233.00
- All time high, 2019
- PLN 83.80
- 52 week high, PLN 54.00 low
- 2,295
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
XTP key facts
- Xtpl S.A. (XTP) closed at PLN 74.40 on Sep 28, 2026 on GPW.
- XTP's all time high close is PLN 233.00, set on Feb 19, 2019; its all time low close is PLN 41.70 on Jun 28, 2022.
- XTP's 52 week range is PLN 54.00 to PLN 83.80.
- XTP returned -7.2% over the year to Sep 28, 2026 and +30.5% over five years.
- Since Sep 14, 2017 XTP returned +24%, +2.4% a year compounded.
- XTP's deepest drawdown was -82.1% from Feb 19, 2019 to Jun 28, 2022.
- DataCedar holds 2,295 daily sessions of XTP history from Sep 14, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XTP price chart, 2017 to 2026
XTP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.2% |
| 3 months | +12.7% |
| 6 months | +10.9% |
| Year to date | +2.2% |
| 1 year | -7.2% |
| 3 years | -56.0% |
| 5 years | +30.5% |
| 10 years | n/a |
| Since Sep 14, 2017 | +24.0% |
| Compound annual growth, 9.0 years | +2.4% |
XTP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 233.00 on Feb 19, 2019
- All time low close
- PLN 41.70 on Jun 28, 2022
- 52 week high
- PLN 83.80 on Sep 8, 2026
- 52 week low
- PLN 54.00 on May 22, 2026
- Deepest drawdown
- -82.1% from Feb 19, 2019 to Jun 28, 2022, not yet recovered
- Best single session
- +33.3% on Jun 19, 2020
- Worst single session
- -23.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 44.1%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2018, +161%
- Worst calendar year
- 2020, -44%
XTP 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. 2017 starts on Sep 14, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 72.60 | PLN 83.80 | PLN 54.00 | PLN 74.40 | +2.2% | 755.7K | 187 |
| 2025 | PLN 99.40 | PLN 138.00 | PLN 66.50 | PLN 72.80 | -26.5% | 617.4K | 249 |
| 2024 | PLN 163.00 | PLN 165.50 | PLN 79.50 | PLN 99.00 | -39.3% | 462K | 249 |
| 2023 | PLN 93.80 | PLN 197.00 | PLN 92.00 | PLN 163.00 | +76.4% | 984.4K | 250 |
| 2022 | PLN 45.65 | PLN 107.50 | PLN 41.50 | PLN 92.40 | +101.7% | 744.8K | 251 |
| 2021 | PLN 69.40 | PLN 84.40 | PLN 39.70 | PLN 45.80 | -34.0% | 752.9K | 251 |
| 2020 | PLN 124.00 | PLN 130.00 | PLN 53.60 | PLN 69.40 | -44.0% | 687.9K | 259 |
| 2019 | PLN 165.00 | PLN 234.00 | PLN 92.00 | PLN 124.00 | -24.8% | 189.5K | 261 |
| 2018 | PLN 63.10 | PLN 183.50 | PLN 60.00 | PLN 165.00 | +161.5% | 222.3K | 261 |
| 2017 | PLN 73.00 | PLN 73.00 | PLN 47.00 | PLN 63.10 | n/a | 162.2K | 77 |
XTP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 74.40 | +13.6% |
| August 2026 | PLN 65.50 | -10.3% |
| July 2026 | PLN 73.00 | +15.9% |
| June 2026 | PLN 63.00 | +10.1% |
| May 2026 | PLN 57.20 | -3.2% |
| April 2026 | PLN 59.10 | -11.5% |
| March 2026 | PLN 66.80 | +1.1% |
| February 2026 | PLN 66.10 | -8.4% |
| January 2026 | PLN 72.20 | -0.8% |
| December 2025 | PLN 72.80 | -0.7% |
| November 2025 | PLN 73.30 | +0.4% |
| October 2025 | PLN 73.00 | +6.3% |
About the XTP data
Daily bars. 2,295 sessions from Sep 14, 2017 to Sep 28, 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 Sep 28, 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 Sep 14, 2017, 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/XTP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
XTP share price history
