Gielda Papierow Wartosciowych w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	38.420	38.700	38.200	38.400	30.609	33,842
2023-06-09	38.420	38.420	38.100	38.400	30.609	26,558
2023-06-07	38.160	38.340	38.020	38.100	30.370	22,543
2023-06-06	38.240	38.360	38.080	38.220	30.465	58,756
2023-06-05	38.300	38.600	38.000	38.080	30.354	33,653
2023-06-02	38.280	38.460	38.200	38.440	30.641	22,234
2023-06-01	38.100	38.300	38.020	38.200	30.449	21,552
2023-05-31	38.000	38.540	37.560	38.100	30.370	98,761
2023-05-30	38.160	38.180	37.900	38.080	30.354	25,037
2023-05-29	37.900	38.380	37.900	38.160	30.417	30,915
2023-05-26	37.200	38.000	37.200	37.900	30.210	42,385
2023-05-25	37.260	37.420	37.020	37.180	29.636	37,473
2023-05-24	37.500	37.620	37.040	37.260	29.700	28,669
2023-05-23	37.460	37.800	37.380	37.780	30.115	28,443
2023-05-22	37.140	37.460	37.000	37.400	29.812	23,680
2023-05-19	37.080	37.200	36.900	36.900	29.413	71,889
2023-05-18	37.000	37.120	36.620	36.720	29.270	39,937
2023-05-17	37.000	37.140	36.600	36.740	29.286	33,717
2023-05-16	37.020	37.360	36.720	36.900	29.413	42,751
2023-05-15	36.600	37.100	36.600	37.040	29.525	39,701
2023-05-12	36.900	37.100	36.580	36.880	29.397	27,425
2023-05-11	37.240	37.460	36.840	36.960	29.461	31,625
2023-05-10	37.000	37.280	36.900	37.240	29.684	24,231
2023-05-09	36.940	37.480	36.760	36.980	29.477	72,228
2023-05-08	36.500	36.980	36.360	36.940	29.445	47,991
2023-05-05	36.400	36.500	36.240	36.340	28.967	67,476
2023-05-04	36.440	36.600	36.240	36.400	29.015	73,798
2023-05-02	36.340	36.700	36.220	36.240	28.887	130,272
2023-04-28	36.280	36.420	36.080	36.160	28.823	51,233
2023-04-27	36.060	36.540	36.060	36.280	28.919	54,083
2023-04-26	36.100	36.360	36.000	36.020	28.712	73,243
2023-04-25	36.580	36.580	36.100	36.100	28.775	65,166
2023-04-24	36.500	36.600	36.320	36.460	29.062	53,577
2023-04-21	36.500	36.640	36.480	36.580	29.158	78,277
2023-04-20	36.200	36.820	36.200	36.300	28.935	68,353
2023-04-19	36.300	36.440	36.200	36.300	28.935	155,561
2023-04-18	36.200	36.360	36.160	36.300	28.935	88,861
2023-04-17	36.200	36.360	36.140	36.180	28.839	48,050
2023-04-14	36.200	36.260	36.060	36.100	28.775	44,441
2023-04-13	36.060	36.180	35.900	36.080	28.759	49,680
2023-04-12	35.800	36.180	35.800	36.040	28.728	98,301
2023-04-11	35.600	35.980	35.600	35.800	28.536	85,627
2023-04-06	35.480	35.500	35.060	35.140	28.010	46,234
2023-04-05	35.860	35.860	35.100	35.340	28.170	46,553
2023-04-04	35.700	35.800	35.640	35.680	28.441	51,300
2023-04-03	35.940	36.120	35.320	35.540	28.329	78,021
2023-03-31	35.700	36.000	35.660	35.940	28.648	40,246
2023-03-30	35.700	35.980	35.640	35.660	28.425	60,382
2023-03-29	35.960	35.960	35.700	35.700	28.457	23,721
2023-03-28	35.800	36.000	35.640	35.700	28.457	19,358
2023-03-27	36.000	36.120	35.680	35.960	28.664	20,132
2023-03-24	36.200	36.200	35.620	35.680	28.441	30,041
2023-03-23	36.800	36.800	36.200	36.400	29.015	27,960
2023-03-22	36.800	36.800	36.420	36.500	29.094	22,874
2023-03-21	36.200	36.820	36.200	36.520	29.110	39,025
2023-03-20	35.800	36.160	35.400	35.800	28.536	37,493
2023-03-17	37.000	37.000	35.760	35.800	28.536	64,839
2023-03-16	36.000	36.380	35.880	36.300	28.935	21,281
2023-03-15	36.900	36.980	35.800	35.860	28.584	58,902
2023-03-14	37.000	37.200	36.660	36.900	29.413	18,232

← NewerPage 15 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.