Gielda Papierow Wartosciowych w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	34.100	34.260	33.900	34.000	27.101	50,033
2022-09-20	34.500	34.840	34.100	34.220	27.277	22,357
2022-09-19	34.280	34.780	34.200	34.300	27.341	40,515
2022-09-16	34.660	34.760	34.100	34.100	27.181	58,318
2022-09-15	34.600	34.740	34.360	34.600	27.580	21,161
2022-09-14	34.720	34.960	34.500	34.500	27.500	32,969
2022-09-13	35.680	35.680	34.720	34.720	27.675	23,395
2022-09-12	35.780	35.880	35.300	35.560	28.345	30,115
2022-09-09	34.800	35.740	34.800	35.700	28.457	34,185
2022-09-08	34.800	35.000	34.240	34.660	27.628	31,339
2022-09-07	34.320	34.720	34.160	34.640	27.612	16,289
2022-09-06	35.160	35.160	34.160	34.200	27.261	28,841
2022-09-05	34.500	35.220	34.240	35.180	28.042	64,923
2022-09-02	34.100	34.600	34.040	34.160	27.229	35,962
2022-09-01	34.480	34.480	34.100	34.100	27.181	45,428
2022-08-31	34.680	34.900	34.400	34.400	27.420	33,021
2022-08-30	35.000	35.340	34.380	34.580	27.564	68,660
2022-08-29	35.340	35.340	34.540	35.060	27.946	67,089
2022-08-26	35.420	35.520	35.300	35.400	28.217	54,218
2022-08-25	35.600	35.760	35.220	35.260	28.106	36,232
2022-08-24	35.500	35.840	35.220	35.460	28.265	32,405
2022-08-23	35.960	35.960	35.400	35.500	28.297	48,479
2022-08-22	35.780	36.000	35.540	36.000	28.696	57,853
2022-08-19	36.280	36.280	35.580	35.640	28.409	19,556
2022-08-18	36.220	36.300	35.800	36.200	28.855	19,115
2022-08-17	36.300	36.660	35.900	36.060	28.744	104,977
2022-08-16	36.400	36.400	36.040	36.200	28.855	90,101
2022-08-12	36.400	36.960	36.020	36.100	28.775	64,256
2022-08-11	36.840	37.020	36.400	36.400	29.015	37,296
2022-08-10	37.320	37.320	36.120	36.700	29.254	64,894
2022-08-09	37.220	37.400	36.940	37.340	29.764	76,336
2022-08-08	36.400	37.180	36.400	37.180	29.636	92,404
2022-08-05	36.000	36.540	36.000	36.400	29.015	70,433
2022-08-04	36.360	36.400	35.700	35.960	28.664	52,809
2022-08-03	36.140	36.360	36.000	36.320	28.951	104,924
2022-08-02	35.640	36.140	35.540	36.000	28.696	93,565
2022-08-01	35.420	35.700	35.140	35.540	28.329	44,190
2022-07-29	34.400	35.420	34.200	35.340	28.170	89,855
2022-07-28	34.340	34.440	34.060	34.300	27.341	69,597
2022-07-27	34.240	34.240	33.900	34.160	27.229	50,655
2022-07-26	34.800	34.800	34.000	34.000	27.101	99,393
2022-07-25	34.700	34.920	34.500	34.800	27.739	80,473
2022-07-22	34.560	35.080	34.300	34.600	27.580	153,812
2022-07-21	36.840	37.180	36.640	36.860	27.197	153,894
2022-07-20	36.940	37.100	36.700	36.800	27.153	148,084
2022-07-19	36.940	37.080	36.260	36.800	27.153	168,931
2022-07-18	36.260	36.960	36.160	36.920	27.241	81,129
2022-07-15	36.480	36.480	35.760	35.980	26.548	88,842
2022-07-14	36.500	36.580	35.820	36.160	26.681	109,168
2022-07-13	36.800	36.800	36.000	36.240	26.740	103,921
2022-07-12	36.800	37.020	36.600	36.700	27.079	66,334
2022-07-11	36.800	36.900	36.580	36.800	27.153	76,222
2022-07-08	37.120	37.120	36.520	36.880	27.212	90,344
2022-07-07	36.500	37.220	36.500	37.120	27.389	49,290
2022-07-06	37.000	37.000	36.460	36.460	26.902	82,478
2022-07-05	37.340	37.340	36.500	36.800	27.153	64,342
2022-07-04	37.400	37.420	37.020	37.300	27.522	29,628
2022-07-01	37.560	37.560	37.020	37.120	27.389	52,018
2022-06-30	37.700	37.740	37.320	37.560	27.714	69,529
2022-06-29	37.280	37.460	37.140	37.460	27.640	50,591

← NewerPage 18 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.