Gielda Papierow Wartosciowych w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	34.900	35.120	34.240	34.240	27.293	127,421
2022-12-15	35.700	35.760	34.900	35.000	27.899	54,089
2022-12-14	35.780	35.780	35.420	35.580	28.361	26,488
2022-12-13	35.520	36.140	35.340	35.760	28.504	39,781
2022-12-12	35.260	35.840	35.000	35.600	28.377	52,111
2022-12-09	35.800	35.940	35.260	35.380	28.201	41,904
2022-12-08	36.200	36.220	35.620	35.900	28.616	52,408
2022-12-07	35.420	36.240	35.320	36.220	28.871	72,669
2022-12-06	35.500	35.580	35.180	35.440	28.249	29,671
2022-12-05	35.500	35.500	35.180	35.460	28.265	33,171
2022-12-02	36.160	36.160	35.400	35.500	28.297	54,439
2022-12-01	35.600	36.220	35.400	36.180	28.839	73,810
2022-11-30	35.260	35.540	34.940	35.460	28.265	69,805
2022-11-29	35.300	35.300	34.900	35.220	28.074	29,656
2022-11-28	35.500	35.600	34.720	35.340	28.170	44,485
2022-11-25	35.360	35.880	35.000	35.500	28.297	27,956
2022-11-24	34.680	35.380	34.620	35.380	28.201	37,891
2022-11-23	34.500	34.820	34.200	34.620	27.596	39,008
2022-11-22	34.000	34.780	33.900	34.780	27.723	32,774
2022-11-21	34.600	34.600	33.680	34.000	27.101	46,369
2022-11-18	34.780	34.800	34.120	34.240	27.293	59,104
2022-11-17	35.800	35.880	34.320	34.420	27.436	47,819
2022-11-16	34.500	35.880	34.500	35.880	28.600	97,333
2022-11-15	36.720	36.800	35.420	35.580	28.361	81,544
2022-11-14	36.320	36.880	35.800	36.120	28.791	112,182
2022-11-10	35.300	36.200	35.140	36.100	28.775	65,203
2022-11-09	35.420	35.840	34.960	35.200	28.058	97,219
2022-11-08	34.620	35.400	34.500	35.380	28.201	53,174
2022-11-07	34.540	35.000	34.100	34.400	27.420	52,522
2022-11-04	33.700	34.500	33.600	34.500	27.500	42,958
2022-11-03	33.360	33.760	33.140	33.500	26.703	73,698
2022-11-02	32.480	33.640	32.480	33.500	26.703	85,230
2022-10-31	32.000	32.500	31.960	32.320	25.762	111,327
2022-10-28	32.520	32.520	31.920	31.960	25.475	67,950
2022-10-27	31.980	32.720	31.960	32.400	25.826	45,333
2022-10-26	31.720	32.460	31.700	31.900	25.428	64,181
2022-10-25	31.660	32.340	31.600	31.700	25.268	42,916
2022-10-24	31.780	31.800	31.420	31.600	25.188	41,849
2022-10-21	31.700	31.700	31.160	31.500	25.109	26,879
2022-10-20	31.700	31.980	31.260	31.600	25.188	138,830
2022-10-19	32.000	32.060	31.500	31.500	25.109	43,551
2022-10-18	32.300	32.300	31.920	32.060	25.555	29,093
2022-10-17	32.120	32.460	31.740	31.800	25.348	45,802
2022-10-14	32.600	32.740	32.000	32.100	25.587	43,024
2022-10-13	32.100	32.600	31.720	32.500	25.906	101,242
2022-10-12	31.500	32.380	31.420	32.200	25.667	71,784
2022-10-11	32.220	32.220	31.320	31.480	25.093	73,160
2022-10-10	32.800	33.000	31.880	31.880	25.412	47,889
2022-10-07	32.780	33.200	32.620	32.800	26.145	51,009
2022-10-06	32.640	32.940	32.560	32.760	26.113	35,325
2022-10-05	32.980	33.000	32.400	32.500	25.906	41,796
2022-10-04	32.680	33.260	32.600	32.900	26.225	39,011
2022-10-03	32.660	32.780	31.540	32.200	25.667	99,106
2022-09-30	33.000	33.100	32.180	32.780	26.129	75,196
2022-09-29	32.900	33.380	32.500	33.000	26.304	56,552
2022-09-28	32.500	32.860	32.000	32.860	26.193	138,131
2022-09-27	32.800	33.200	32.600	32.700	26.065	67,382
2022-09-26	33.700	33.700	32.300	32.800	26.145	110,677
2022-09-23	34.020	34.100	33.500	33.580	26.767	51,229
2022-09-22	33.900	34.280	33.840	34.000	27.101	39,844

← NewerPage 17 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.