Gielda Papierow Wartosciowych w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	37.360	37.360	37.000	37.120	27.389	43,983
2022-06-27	37.000	37.360	36.900	37.240	27.478	48,491
2022-06-24	36.800	37.240	36.620	36.820	27.168	64,364
2022-06-23	36.820	36.920	36.600	36.600	27.005	58,576
2022-06-22	36.760	36.860	36.500	36.820	27.168	52,446
2022-06-21	36.760	37.000	36.540	36.740	27.109	49,811
2022-06-20	36.100	36.980	36.100	36.520	26.946	44,389
2022-06-17	37.200	37.200	35.740	35.740	26.371	204,764
2022-06-15	37.400	37.460	36.720	37.360	27.566	37,041
2022-06-14	36.700	37.700	36.400	37.460	27.640	128,024
2022-06-13	37.200	37.340	36.300	36.400	26.858	124,134
2022-06-10	37.500	37.680	37.320	37.400	27.596	49,317
2022-06-09	37.960	38.120	37.520	37.760	27.861	33,417
2022-06-08	38.080	38.080	37.520	37.920	27.979	45,136
2022-06-07	38.280	38.300	37.880	38.000	28.038	66,508
2022-06-06	38.160	38.460	37.820	38.300	28.260	55,556
2022-06-03	38.500	38.540	37.720	37.760	27.861	39,148
2022-06-02	38.000	38.140	37.700	37.700	27.817	96,740
2022-06-01	38.580	38.580	37.840	37.880	27.950	46,210
2022-05-31	38.620	39.060	38.020	38.020	28.053	70,642
2022-05-30	38.400	38.640	37.940	38.640	28.510	34,525
2022-05-27	38.000	38.180	37.800	38.000	28.038	36,675
2022-05-26	37.800	38.080	37.400	37.620	27.758	40,335
2022-05-25	38.400	38.480	37.640	37.740	27.846	36,133
2022-05-24	38.600	38.620	38.000	38.400	28.333	56,981
2022-05-23	38.580	38.640	38.100	38.500	28.407	50,073
2022-05-20	37.500	38.200	37.240	38.180	28.171	35,071
2022-05-19	37.500	37.600	36.900	37.220	27.463	45,994
2022-05-18	38.200	38.440	37.640	37.680	27.802	47,191
2022-05-17	38.340	38.480	37.860	38.200	28.186	50,925
2022-05-16	38.560	38.700	37.680	38.200	28.186	48,447
2022-05-13	36.800	37.880	36.800	37.880	27.950	42,512
2022-05-12	37.320	37.320	36.500	36.960	27.271	57,083
2022-05-11	36.720	37.380	36.320	36.800	27.153	184,695
2022-05-10	37.060	37.480	36.580	36.600	27.005	129,600
2022-05-09	37.500	38.000	36.900	37.000	27.300	73,808
2022-05-06	38.200	38.200	37.100	37.500	27.669	171,519
2022-05-05	39.000	39.160	38.140	38.260	28.230	72,649
2022-05-04	39.000	39.060	38.360	38.620	28.496	31,143
2022-05-02	38.640	39.000	38.000	39.000	28.776	37,257
2022-04-29	38.200	38.880	38.200	38.760	28.599	23,744
2022-04-28	38.800	38.840	38.200	38.580	28.466	29,287
2022-04-27	38.240	38.800	37.900	38.800	28.629	37,285
2022-04-26	37.500	38.300	37.500	38.300	28.260	40,145
2022-04-25	38.520	38.520	37.300	37.380	27.581	119,239
2022-04-22	39.040	39.120	38.220	38.220	28.201	84,936
2022-04-21	39.600	39.860	38.860	38.860	28.673	76,148
2022-04-20	39.860	40.020	39.500	39.500	29.145	16,626
2022-04-19	39.600	39.880	39.400	39.860	29.411	48,021
2022-04-14	40.000	40.000	39.600	39.600	29.219	19,794
2022-04-13	40.080	40.080	39.660	40.000	29.514	21,744
2022-04-12	40.040	40.100	39.680	39.900	29.440	20,897
2022-04-11	39.700	40.040	39.620	40.040	29.543	32,945
2022-04-08	39.800	39.940	39.440	39.540	29.175	46,218
2022-04-07	39.980	40.180	39.400	39.800	29.366	38,764
2022-04-06	40.400	40.440	39.840	39.920	29.455	56,487
2022-04-05	40.600	40.780	40.340	40.460	29.853	40,321
2022-04-04	40.800	40.900	40.360	40.360	29.780	44,056
2022-04-01	40.900	40.940	40.620	40.800	30.104	26,673
2022-03-31	40.940	41.100	40.720	40.900	30.178	125,884

← NewerPage 19 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.