Gielda Papierow Wartosciowych w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	41.720	41.920	41.260	41.600	35.533	84,099
2023-11-28	40.200	41.840	40.200	41.720	35.635	112,180
2023-11-27	40.600	40.780	40.220	40.460	34.559	29,952
2023-11-24	40.920	41.000	40.380	40.640	34.713	23,877
2023-11-23	40.900	41.120	40.900	40.980	35.003	26,822
2023-11-22	41.060	41.100	40.620	40.900	34.935	44,818
2023-11-21	40.620	41.160	40.380	41.100	35.106	93,354
2023-11-20	39.820	41.140	39.820	40.600	34.679	88,453
2023-11-17	39.560	40.000	39.400	39.900	34.081	61,674
2023-11-16	39.000	39.700	38.880	39.560	33.791	86,134
2023-11-15	39.100	39.480	38.640	39.020	33.329	42,924
2023-11-14	38.640	39.340	38.340	39.100	33.398	40,449
2023-11-13	39.440	39.480	38.500	38.520	32.902	27,756
2023-11-10	39.540	39.740	39.200	39.220	33.500	34,268
2023-11-09	39.300	39.540	39.300	39.540	33.773	30,391
2023-11-08	39.380	39.540	39.180	39.360	33.620	42,452
2023-11-07	39.160	39.380	38.960	39.340	33.603	31,418
2023-11-06	39.200	39.320	39.020	39.140	33.432	31,272
2023-11-03	38.800	39.200	38.600	39.200	33.483	27,627
2023-11-02	39.100	39.200	38.420	38.760	33.107	43,666
2023-10-31	39.000	39.360	39.000	39.100	33.398	41,732
2023-10-30	39.040	39.440	38.800	39.000	33.312	68,243
2023-10-27	39.000	39.400	38.820	39.040	33.346	24,539
2023-10-26	38.700	39.420	38.700	38.920	33.244	35,170
2023-10-25	38.500	39.300	38.460	39.240	33.517	83,334
2023-10-24	38.180	38.820	38.100	38.420	32.817	31,008
2023-10-23	38.500	38.640	38.320	38.400	32.800	34,787
2023-10-20	38.520	38.640	38.400	38.500	32.885	77,430
2023-10-19	37.980	38.480	37.920	38.380	32.783	51,942
2023-10-18	38.860	38.980	37.640	37.640	32.151	154,329
2023-10-17	38.400	38.840	38.360	38.840	33.176	110,726
2023-10-16	37.340	38.600	37.340	38.340	32.748	133,694
2023-10-13	37.260	37.320	37.120	37.280	31.843	54,088
2023-10-12	37.200	37.260	37.040	37.200	31.775	29,975
2023-10-11	36.900	37.240	36.800	37.200	31.775	38,307
2023-10-10	36.780	37.080	36.660	36.900	31.518	46,748
2023-10-09	36.380	36.720	36.380	36.680	31.331	41,140
2023-10-06	36.600	36.680	36.200	36.380	31.074	40,421
2023-10-05	36.460	36.760	36.240	36.360	31.057	22,876
2023-10-04	36.520	36.800	36.220	36.460	31.143	29,666
2023-10-03	37.000	37.000	36.540	36.540	31.211	25,675
2023-10-02	37.360	37.360	36.680	36.920	31.536	36,272
2023-09-29	36.820	37.460	36.740	37.380	31.928	43,066
2023-09-28	36.600	36.760	36.460	36.700	31.348	21,326
2023-09-27	36.800	37.000	36.560	36.600	31.262	14,470
2023-09-26	36.740	37.080	36.680	36.800	31.433	14,713
2023-09-25	37.100	37.280	36.840	36.880	31.501	22,394
2023-09-22	36.680	37.280	36.600	37.160	31.741	23,212
2023-09-21	36.860	37.060	36.480	36.680	31.331	24,836
2023-09-20	36.500	37.080	36.500	36.860	31.484	22,880
2023-09-19	36.880	36.880	36.020	36.640	31.296	62,673
2023-09-18	36.560	36.880	36.560	36.880	31.501	24,146
2023-09-15	36.980	37.200	36.480	36.480	31.160	111,070
2023-09-14	36.780	37.120	36.780	36.940	31.553	43,161
2023-09-13	36.920	37.100	36.740	36.760	31.399	28,776
2023-09-12	36.820	37.100	36.820	36.980	31.587	29,910
2023-09-11	37.300	37.440	36.840	36.900	31.518	20,452
2023-09-08	37.000	37.340	36.900	37.240	31.809	40,761
2023-09-07	36.700	37.280	36.700	37.000	31.604	42,962
2023-09-06	37.320	37.400	36.660	37.000	31.604	64,697

← NewerPage 13 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.