Gielda Papierow Wartosciowych w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	48.350	48.400	47.250	47.400	40.487	30,206
2024-05-23	47.450	48.650	47.450	48.400	41.341	114,515
2024-05-22	47.450	47.850	47.400	47.450	40.530	69,634
2024-05-21	47.000	47.500	47.000	47.400	40.487	68,853
2024-05-20	46.500	47.350	46.500	47.100	40.231	86,884
2024-05-17	46.500	46.900	45.200	46.500	39.718	80,164
2024-05-16	46.650	47.350	46.550	46.900	40.060	90,863
2024-05-15	46.300	47.200	46.300	46.900	40.060	53,979
2024-05-14	46.300	46.650	46.300	46.300	39.548	38,737
2024-05-13	46.450	46.850	46.300	46.300	39.548	75,716
2024-05-10	46.300	46.500	45.800	46.300	39.548	51,243
2024-05-09	45.900	46.450	45.900	46.300	39.548	41,541
2024-05-08	45.250	46.700	45.250	45.900	39.206	138,447
2024-05-07	45.200	45.450	45.200	45.250	38.651	49,120
2024-05-06	44.500	45.400	44.500	45.200	38.608	66,957
2024-05-02	45.000	45.250	44.500	44.500	38.010	36,685
2024-04-30	44.800	45.300	44.750	45.000	38.437	102,803
2024-04-29	43.600	44.750	43.600	44.750	38.224	134,257
2024-04-26	43.750	43.750	43.100	43.600	37.241	50,265
2024-04-25	43.200	43.550	43.100	43.400	37.070	21,467
2024-04-24	43.000	43.650	43.000	43.250	36.942	55,784
2024-04-23	42.800	43.550	42.500	43.300	36.985	56,686
2024-04-22	42.300	42.950	42.150	42.800	36.558	57,996
2024-04-19	42.200	42.500	42.000	42.300	36.131	49,020
2024-04-18	42.100	42.800	42.000	42.350	36.174	58,458
2024-04-17	42.000	42.600	41.900	42.150	36.003	36,094
2024-04-16	42.200	42.400	41.800	42.200	36.045	62,867
2024-04-15	42.000	42.800	42.000	42.200	36.045	65,197
2024-04-12	42.300	43.050	41.900	42.000	35.875	27,645
2024-04-11	43.200	43.400	42.050	42.050	35.917	62,762
2024-04-10	43.500	43.850	43.200	43.200	36.900	48,618
2024-04-09	43.300	43.700	42.750	43.500	37.156	48,159
2024-04-08	42.300	43.400	42.050	43.300	36.985	31,747
2024-04-05	42.050	42.450	42.000	42.300	36.131	33,835
2024-04-04	42.000	42.450	42.000	42.050	35.917	15,804
2024-04-03	42.250	42.500	41.900	41.900	35.789	24,560
2024-04-02	42.350	42.950	42.200	42.250	36.088	20,598
2024-03-28	41.600	42.460	41.580	42.340	36.165	24,623
2024-03-27	42.180	42.380	41.560	41.560	35.499	45,706
2024-03-26	42.240	42.240	41.900	42.240	36.080	27,884
2024-03-25	42.500	42.800	41.900	42.080	35.943	73,966
2024-03-22	43.440	43.500	42.280	42.440	36.250	36,123
2024-03-21	42.540	43.460	42.540	43.160	36.865	13,391
2024-03-20	42.500	42.900	42.200	42.520	36.319	31,204
2024-03-19	43.000	43.100	41.720	42.520	36.319	110,006
2024-03-18	42.940	43.840	42.900	43.100	36.814	40,435
2024-03-15	44.140	44.340	42.840	42.840	36.592	132,585
2024-03-14	44.380	44.580	43.900	44.140	37.703	43,190
2024-03-13	44.400	44.620	44.120	44.340	37.873	40,454
2024-03-12	43.620	44.440	43.620	44.400	37.925	41,907
2024-03-11	43.500	43.900	43.260	43.840	37.446	46,374
2024-03-08	43.500	43.640	43.000	43.620	37.258	30,642
2024-03-07	42.600	43.500	42.380	43.500	37.156	34,658
2024-03-06	42.760	43.080	42.560	42.880	36.626	47,514
2024-03-05	43.560	43.600	42.660	42.920	36.660	42,260
2024-03-04	43.900	44.400	43.620	43.740	37.361	21,768
2024-03-01	44.000	44.060	43.440	44.060	37.634	28,656
2024-02-29	43.600	44.600	43.600	44.040	37.617	89,700
2024-02-28	43.780	43.980	43.580	43.700	37.327	14,917
2024-02-27	43.720	44.000	43.360	43.780	37.395	46,096

← NewerPage 11 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.