Gielda Papierow Wartosciowych w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	37.600	37.760	37.360	37.500	32.031	39,142
2023-09-04	37.320	37.640	37.320	37.580	32.099	32,104
2023-09-01	37.020	37.380	36.920	37.300	31.860	19,091
2023-08-31	36.860	37.060	36.720	36.720	31.365	51,536
2023-08-30	37.120	37.200	36.820	37.040	31.638	19,095
2023-08-29	36.740	37.200	36.740	37.020	31.621	33,048
2023-08-28	36.820	37.080	36.760	36.940	31.553	20,073
2023-08-25	36.580	36.940	36.320	36.940	31.553	23,237
2023-08-24	36.400	36.700	36.400	36.400	31.091	26,398
2023-08-23	36.440	36.680	36.240	36.660	31.313	31,872
2023-08-22	36.600	36.720	36.400	36.440	31.126	15,209
2023-08-21	36.800	36.860	36.520	36.520	31.194	15,705
2023-08-18	36.400	36.660	36.180	36.660	31.313	69,819
2023-08-17	36.200	36.660	36.200	36.440	31.126	37,031
2023-08-16	36.500	36.620	36.220	36.220	30.938	57,764
2023-08-14	36.800	36.880	36.340	36.580	31.245	44,559
2023-08-11	36.860	36.860	36.540	36.860	31.484	50,479
2023-08-10	36.900	37.180	36.840	36.880	31.501	24,299
2023-08-09	36.820	37.280	36.800	36.800	31.433	36,728
2023-08-08	37.300	37.480	36.820	36.820	31.450	71,338
2023-08-07	37.760	37.760	37.020	37.180	31.758	85,951
2023-08-04	38.000	38.160	37.700	37.760	32.253	59,763
2023-08-03	37.580	37.840	37.480	37.600	32.116	39,989
2023-08-02	38.000	38.000	37.580	37.580	32.099	44,354
2023-08-01	38.020	38.300	37.900	38.080	32.526	57,457
2023-07-31	37.880	38.200	37.800	38.020	32.475	51,839
2023-07-28	37.500	38.040	37.500	37.880	32.356	42,804
2023-07-27	37.800	37.900	37.340	37.560	32.082	94,642
2023-07-26	37.900	37.960	37.580	37.580	32.099	36,185
2023-07-25	38.200	38.200	37.900	37.900	32.373	31,303
2023-07-24	38.200	38.200	37.900	38.100	32.543	47,625
2023-07-21	37.860	38.840	37.860	38.200	32.629	136,222
2023-07-20	40.600	40.740	40.000	40.420	32.219	157,729
2023-07-19	40.200	40.780	40.200	40.540	32.315	111,061
2023-07-18	40.280	40.500	39.900	40.140	31.996	204,422
2023-07-17	39.420	40.360	39.420	40.140	31.996	108,737
2023-07-14	39.420	39.560	39.260	39.420	31.422	41,328
2023-07-13	39.400	39.420	39.280	39.420	31.422	29,964
2023-07-12	39.100	39.400	38.920	39.260	31.294	39,008
2023-07-11	39.000	39.200	38.860	39.080	31.151	20,190
2023-07-10	39.340	39.340	38.780	38.780	30.912	24,514
2023-07-07	39.080	39.380	39.040	39.320	31.342	23,619
2023-07-06	38.940	39.180	38.620	39.080	31.151	32,178
2023-07-05	39.000	39.280	38.800	38.800	30.928	34,668
2023-07-04	38.440	39.060	38.400	39.000	31.087	55,632
2023-07-03	38.020	38.580	37.700	38.440	30.641	39,853
2023-06-30	37.780	38.060	37.400	38.060	30.338	43,423
2023-06-29	37.580	37.900	37.500	37.600	29.971	44,803
2023-06-28	37.520	37.760	37.520	37.580	29.955	43,535
2023-06-27	37.660	37.820	37.500	37.500	29.891	45,655
2023-06-26	37.540	37.940	37.500	37.660	30.019	45,141
2023-06-23	38.340	38.360	37.860	38.040	30.322	31,268
2023-06-22	38.120	38.420	38.100	38.300	30.529	27,131
2023-06-21	38.220	38.300	38.060	38.100	30.370	37,681
2023-06-20	38.400	38.520	37.940	38.240	30.481	49,778
2023-06-19	38.580	38.740	38.340	38.340	30.561	22,681
2023-06-16	38.520	38.680	38.300	38.540	30.720	61,088
2023-06-15	38.600	38.800	38.240	38.520	30.704	56,642
2023-06-14	38.120	38.680	38.120	38.680	30.832	40,862
2023-06-13	38.680	38.680	38.140	38.300	30.529	18,612

← NewerPage 14 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.