Gielda Papierow Wartosciowych w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	44.200	44.360	43.620	43.620	37.258	43,783
2024-02-23	43.680	44.440	43.500	44.400	37.925	55,134
2024-02-22	43.800	44.060	43.300	43.680	37.310	56,833
2024-02-21	43.420	43.940	43.420	43.520	37.173	59,111
2024-02-20	43.900	43.900	43.220	43.500	37.156	57,326
2024-02-19	42.960	44.160	42.860	43.860	37.463	37,242
2024-02-16	43.140	43.360	42.880	42.960	36.695	37,086
2024-02-15	43.460	43.480	42.600	43.140	36.848	37,210
2024-02-14	43.000	43.480	42.640	43.480	37.139	46,077
2024-02-13	43.820	43.840	42.940	43.200	36.900	34,156
2024-02-12	43.700	44.020	43.180	43.840	37.446	32,564
2024-02-09	43.800	44.080	43.520	43.760	37.378	21,398
2024-02-08	44.100	44.460	43.800	44.020	37.600	36,721
2024-02-07	44.460	44.480	44.020	44.460	37.976	18,892
2024-02-06	43.900	44.600	43.600	44.140	37.703	71,683
2024-02-05	44.440	44.740	43.800	43.900	37.498	80,673
2024-02-02	44.040	44.480	43.760	44.140	37.703	50,842
2024-02-01	43.900	44.040	43.400	43.700	37.327	30,086
2024-01-31	42.640	44.040	42.640	43.840	37.446	60,908
2024-01-30	42.460	42.880	42.280	42.880	36.626	28,011
2024-01-29	42.520	42.680	42.220	42.460	36.268	18,835
2024-01-26	42.960	43.080	42.640	42.680	36.455	26,223
2024-01-25	42.920	43.420	42.600	42.920	36.660	30,362
2024-01-24	43.180	43.560	42.800	42.980	36.712	33,490
2024-01-23	44.080	44.080	43.180	43.300	36.985	20,725
2024-01-22	44.000	44.180	43.660	44.040	37.617	15,783
2024-01-19	44.000	44.240	43.600	43.760	37.378	25,179
2024-01-18	43.200	44.000	43.200	44.000	37.583	34,988
2024-01-17	44.860	44.860	43.240	43.340	37.019	73,051
2024-01-16	44.640	44.980	43.960	44.900	38.352	108,782
2024-01-15	44.380	44.980	43.800	44.980	38.420	77,142
2024-01-12	43.800	44.640	43.560	44.380	37.908	157,441
2024-01-11	43.820	43.980	43.420	43.980	37.566	68,479
2024-01-10	43.720	44.120	43.320	43.820	37.429	71,563
2024-01-09	43.120	43.840	42.840	43.840	37.446	122,528
2024-01-08	41.460	43.200	41.460	43.200	36.900	151,866
2024-01-05	41.000	41.520	40.740	41.460	35.413	48,107
2024-01-04	41.200	41.500	40.840	41.200	35.191	50,145
2024-01-03	41.300	41.500	40.860	41.200	35.191	39,073
2024-01-02	42.500	42.620	41.340	41.340	35.311	60,814
2023-12-29	42.640	42.840	42.180	42.500	36.302	55,540
2023-12-28	42.640	42.760	42.480	42.660	36.438	45,603
2023-12-27	42.740	43.180	42.540	42.640	36.421	92,422
2023-12-22	42.400	42.740	42.240	42.740	36.507	65,740
2023-12-21	41.800	42.400	41.800	42.400	36.216	68,796
2023-12-20	41.820	42.260	41.700	42.020	35.892	113,578
2023-12-19	41.460	41.980	41.260	41.820	35.721	77,694
2023-12-18	41.240	41.680	41.220	41.500	35.448	55,103
2023-12-15	41.200	41.860	41.200	41.220	35.208	73,636
2023-12-14	41.100	41.380	41.000	41.240	35.225	39,075
2023-12-13	40.640	41.240	40.540	41.120	35.123	34,610
2023-12-12	41.400	41.400	40.440	40.640	34.713	44,052
2023-12-11	41.100	41.700	41.040	41.400	35.362	95,072
2023-12-08	41.100	41.520	41.000	41.320	35.294	47,119
2023-12-07	40.900	41.340	40.580	41.200	35.191	43,081
2023-12-06	41.200	41.280	40.780	41.160	35.157	58,069
2023-12-05	40.680	41.160	40.600	41.160	35.157	96,838
2023-12-04	40.880	41.240	40.400	40.700	34.764	91,066
2023-12-01	40.400	41.300	40.360	41.000	35.020	62,774
2023-11-30	41.640	41.660	39.820	40.160	34.303	65,451

← NewerPage 12 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.