Gielda Papierow Wartosciowych w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	37.000	37.200	36.660	36.900	29.413	18,232
2023-03-13	37.100	37.460	36.500	37.100	29.572	51,104
2023-03-10	37.760	37.760	37.100	37.560	29.939	40,398
2023-03-09	37.600	37.780	37.460	37.720	30.067	16,442
2023-03-08	37.560	37.880	37.220	37.220	29.668	19,893
2023-03-07	37.500	37.860	37.500	37.820	30.146	17,650
2023-03-06	37.400	37.860	37.160	37.800	30.130	36,312
2023-03-03	37.400	37.520	37.200	37.420	29.828	24,875
2023-03-02	37.640	37.700	37.140	37.700	30.051	24,238
2023-03-01	37.200	37.620	37.160	37.620	29.987	24,143
2023-02-28	36.960	37.200	36.800	37.120	29.588	35,442
2023-02-27	37.120	37.180	36.820	36.980	29.477	13,266
2023-02-24	36.800	37.180	36.720	37.100	29.572	19,138
2023-02-23	36.800	37.140	36.600	36.700	29.254	16,892
2023-02-22	36.700	36.780	36.300	36.300	28.935	44,510
2023-02-21	36.780	36.940	36.680	36.720	29.270	20,255
2023-02-20	37.160	37.340	36.800	36.800	29.333	29,337
2023-02-17	37.040	37.240	36.900	36.900	29.413	22,265
2023-02-16	36.880	37.620	36.880	37.460	29.859	34,735
2023-02-15	37.500	37.500	36.820	36.820	29.349	54,405
2023-02-14	37.800	38.040	37.200	37.380	29.796	34,190
2023-02-13	37.840	37.840	37.500	37.680	30.035	20,192
2023-02-10	37.800	37.920	37.180	37.600	29.971	31,026
2023-02-09	37.800	38.480	37.720	37.720	30.067	57,908
2023-02-08	37.700	38.140	37.600	37.700	30.051	52,260
2023-02-07	37.540	37.780	37.200	37.700	30.051	94,003
2023-02-06	38.500	38.600	37.300	37.800	30.130	72,156
2023-02-03	37.700	39.420	37.420	38.500	30.688	206,470
2023-02-02	37.300	37.800	37.040	37.580	29.955	71,602
2023-02-01	37.680	37.680	36.800	37.000	29.493	60,782
2023-01-31	36.280	37.700	36.240	37.680	30.035	84,540
2023-01-30	36.780	36.780	36.280	36.280	28.919	49,841
2023-01-27	36.960	36.960	36.580	36.700	29.254	32,056
2023-01-26	37.000	37.300	36.580	36.780	29.317	28,027
2023-01-25	37.000	37.000	36.520	37.000	29.493	59,488
2023-01-24	37.000	37.600	36.820	37.000	29.493	51,929
2023-01-23	36.500	37.000	36.500	36.940	29.445	24,827
2023-01-20	36.880	36.880	36.540	36.620	29.190	28,159
2023-01-19	36.260	36.800	36.180	36.760	29.301	65,175
2023-01-18	36.740	36.800	36.200	36.220	28.871	110,495
2023-01-17	36.840	37.080	36.500	36.600	29.174	37,285
2023-01-16	37.200	37.540	36.840	36.880	29.397	36,148
2023-01-13	37.880	37.880	37.000	37.040	29.525	89,926
2023-01-12	37.020	37.900	37.020	37.600	29.971	69,476
2023-01-11	37.680	37.680	37.020	37.020	29.509	63,766
2023-01-10	37.000	37.780	36.900	37.700	30.051	86,346
2023-01-09	36.860	37.200	36.640	37.000	29.493	46,600
2023-01-05	36.300	37.000	36.060	36.800	29.333	65,451
2023-01-04	36.340	36.620	36.200	36.260	28.903	61,925
2023-01-03	35.800	36.500	35.620	36.280	28.919	66,675
2023-01-02	35.680	36.140	35.420	35.800	28.536	46,371
2022-12-30	34.980	35.680	34.900	35.520	28.313	120,391
2022-12-29	34.500	35.480	34.500	35.100	27.978	56,000
2022-12-28	34.400	34.760	34.220	34.500	27.500	82,482
2022-12-27	35.220	35.340	34.400	34.400	27.420	54,119
2022-12-23	35.600	35.720	35.060	35.140	28.010	34,728
2022-12-22	35.520	36.000	35.400	35.620	28.393	52,315
2022-12-21	35.500	35.800	35.500	35.520	28.313	42,418
2022-12-20	35.440	35.740	35.300	35.500	28.297	38,898
2022-12-19	34.500	35.400	34.440	35.400	28.217	44,256

← NewerPage 16 of 21 · 1,255 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.