Gielda Papierow Wartosciowych w Warszawie SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	43.200	43.500	42.800	42.800	39.062	28,602
2024-08-19	42.900	43.450	42.700	43.200	39.427	28,504
2024-08-16	42.450	43.000	42.450	42.950	39.199	32,483
2024-08-14	42.400	42.800	42.400	42.450	38.743	17,858
2024-08-13	42.400	42.800	42.050	42.500	38.788	13,228
2024-08-12	41.450	42.800	41.400	42.350	38.651	22,018
2024-08-09	41.400	41.600	41.050	41.200	37.602	21,780
2024-08-08	41.500	41.500	40.650	41.200	37.602	51,040
2024-08-07	41.000	41.450	40.600	41.450	37.830	49,118
2024-08-06	41.550	41.950	40.550	40.850	37.282	54,616
2024-08-05	41.750	42.050	40.150	41.600	37.967	136,832
2024-08-02	42.200	42.650	41.650	42.500	38.788	48,694
2024-08-01	42.500	43.050	42.350	42.350	38.651	34,680
2024-07-31	42.200	43.000	42.200	42.450	38.743	27,530
2024-07-30	42.850	43.150	42.200	42.200	38.514	13,268
2024-07-29	42.850	43.150	42.100	43.000	39.244	50,924
2024-07-26	42.200	42.750	41.750	42.750	39.016	60,659
2024-07-25	42.050	42.150	41.250	42.100	38.423	99,396
2024-07-24	42.800	42.900	42.050	42.050	38.377	58,341
2024-07-23	44.000	44.300	42.600	42.700	38.971	99,841
2024-07-22	46.300	46.800	46.200	46.800	39.975	42,914
2024-07-19	46.400	46.550	46.050	46.200	39.462	37,702
2024-07-18	46.500	46.750	45.600	46.450	39.676	203,889
2024-07-17	47.400	47.950	46.200	46.500	39.718	68,261
2024-07-16	49.000	49.000	47.400	47.400	40.487	38,689
2024-07-15	48.700	49.050	48.300	48.750	41.640	57,928
2024-07-12	48.250	48.950	48.250	48.700	41.598	51,529
2024-07-11	48.100	48.700	47.950	48.350	41.299	28,629
2024-07-10	48.850	48.850	47.900	48.100	41.085	38,749
2024-07-09	48.200	48.950	47.950	48.850	41.726	71,593
2024-07-08	48.100	48.550	47.800	48.200	41.170	43,968
2024-07-05	48.650	48.900	48.050	48.100	41.085	33,869
2024-07-04	48.500	48.950	48.200	48.950	41.811	50,082
2024-07-03	48.500	48.500	48.000	48.150	41.128	36,295
2024-07-02	48.150	48.550	48.000	48.550	41.469	36,504
2024-07-01	48.550	48.600	48.000	48.150	41.128	43,650
2024-06-28	48.450	48.500	47.950	48.500	41.427	52,715
2024-06-27	47.800	48.400	47.450	48.000	41.000	50,258
2024-06-26	47.700	48.150	47.500	47.900	40.914	62,395
2024-06-25	48.150	48.450	47.650	47.700	40.743	50,066
2024-06-24	47.350	48.400	47.100	48.150	41.128	44,980
2024-06-21	47.200	47.900	47.050	47.400	40.487	94,910
2024-06-20	47.500	47.950	47.150	47.400	40.487	32,649
2024-06-19	47.750	48.050	47.500	47.500	40.573	16,350
2024-06-18	47.500	48.300	47.400	47.950	40.957	59,181
2024-06-17	47.000	47.600	46.850	47.500	40.573	28,880
2024-06-14	46.000	47.300	45.950	47.150	40.274	32,969
2024-06-13	46.000	46.400	45.950	46.100	39.377	27,474
2024-06-12	45.950	46.350	45.450	45.950	39.249	58,673
2024-06-11	46.300	46.500	45.500	45.950	39.249	45,408
2024-06-10	46.000	46.700	45.300	46.350	39.590	38,187
2024-06-07	46.550	46.900	45.700	45.850	39.163	33,758
2024-06-06	46.500	47.150	46.250	46.550	39.761	36,900
2024-06-05	46.050	46.500	45.850	46.500	39.718	77,395
2024-06-04	47.800	47.900	46.000	46.150	39.419	70,589
2024-06-03	45.250	47.750	45.250	47.750	40.786	114,350
2024-05-31	46.000	46.200	45.050	45.250	38.651	105,502
2024-05-29	46.400	46.750	45.900	46.250	39.505	48,254
2024-05-28	46.750	46.950	46.250	46.500	39.718	34,329
2024-05-27	47.300	47.600	46.800	46.800	39.975	67,961

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	3.4000 PLN
2025-07-22	3.1500 PLN
2024-07-23	3.0000 PLN
2023-07-21	2.7000 PLN
2022-07-22	2.7400 PLN
2021-07-22	2.5000 PLN
2020-07-27	2.4000 PLN
2019-07-18	3.1800 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.