Gielda Papierow Wartosciowych w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	99.450	101.40	98.800	100.50	100.50	68,287
2026-07-23	101.30	102.30	98.950	99.450	99.450	75,916
2026-07-22	102.00	102.80	100.00	101.40	101.40	109,542
2026-07-21	106.20	106.40	102.60	105.90	102.50	180,147
2026-07-20	105.50	107.20	104.60	106.20	102.79	71,912
2026-07-17	106.30	108.00	105.00	105.80	102.40	101,301
2026-07-16	106.70	107.40	105.20	106.30	102.89	83,584
2026-07-15	105.50	106.80	104.10	106.70	103.27	181,493
2026-07-14	101.80	105.00	101.40	105.00	101.63	73,202
2026-07-13	101.80	103.40	100.00	101.70	98.435	98,443
2026-07-10	99.750	101.90	99.700	101.80	98.532	109,894
2026-07-09	98.750	101.50	97.550	99.250	96.064	168,388
2026-07-08	97.550	98.800	96.050	98.550	95.386	75,264
2026-07-07	98.500	98.800	96.600	97.500	94.370	65,311
2026-07-06	96.000	98.200	95.200	98.200	95.047	79,965
2026-07-03	95.250	95.900	93.650	95.750	92.676	81,724
2026-07-02	92.300	95.450	92.300	95.300	92.240	92,748
2026-07-01	89.400	92.450	89.100	92.300	89.337	83,625
2026-06-30	87.450	89.450	87.000	88.800	85.949	80,698
2026-06-29	87.500	88.600	86.600	86.600	83.820	77,104
2026-06-26	87.000	87.900	86.000	87.500	84.691	76,008
2026-06-25	86.700	87.350	85.900	86.850	84.062	57,874
2026-06-24	85.700	87.000	84.000	86.550	83.771	68,497
2026-06-23	85.200	85.850	83.600	85.700	82.949	44,971
2026-06-22	85.200	85.600	83.950	85.200	82.465	83,616
2026-06-19	85.400	85.500	83.800	85.150	82.416	133,225
2026-06-18	86.750	87.250	84.800	85.400	82.658	35,465
2026-06-17	87.100	87.750	85.850	86.450	83.675	38,098
2026-06-16	87.650	88.650	86.550	86.850	84.062	41,632
2026-06-15	87.000	88.500	87.000	87.700	84.884	112,444
2026-06-12	84.500	87.150	84.350	86.550	83.771	113,484
2026-06-11	84.450	84.500	82.700	83.600	80.916	160,014
2026-06-10	83.450	84.450	82.750	84.000	81.303	74,402
2026-06-09	83.100	83.900	81.850	83.250	80.577	102,602
2026-06-08	81.050	82.800	80.300	82.800	80.142	137,545
2026-06-05	81.500	82.950	81.450	82.350	79.706	172,104
2026-06-03	80.200	82.350	79.950	82.300	79.658	137,509
2026-06-02	81.400	81.650	79.500	79.650	77.093	94,487
2026-06-01	82.200	82.200	80.150	80.200	77.625	77,536
2026-05-29	81.350	81.950	80.900	81.700	79.077	52,427
2026-05-28	80.100	81.750	79.400	81.500	78.883	93,665
2026-05-27	81.000	81.000	79.400	80.400	77.819	72,305
2026-05-26	83.100	83.500	80.700	80.750	78.158	178,349
2026-05-25	80.000	81.200	79.950	81.200	78.593	132,221
2026-05-22	80.000	80.000	78.300	79.450	76.899	58,328
2026-05-21	81.000	81.000	79.150	79.700	77.141	124,534
2026-05-20	79.500	81.050	79.150	81.050	78.448	62,198
2026-05-19	80.000	80.150	78.100	79.500	76.948	187,141
2026-05-18	81.500	81.500	79.800	79.800	77.238	142,104
2026-05-15	82.300	82.300	80.000	81.500	78.883	102,308
2026-05-14	81.950	82.550	81.500	82.000	79.367	162,145
2026-05-13	82.000	82.550	80.900	81.900	79.271	63,557
2026-05-12	82.200	82.500	80.750	82.000	79.367	76,456
2026-05-11	83.400	83.400	82.150	82.200	79.561	135,191
2026-05-08	84.900	85.250	82.450	83.050	80.384	139,490
2026-05-07	84.800	85.400	83.500	84.200	81.497	174,260
2026-05-06	83.950	84.400	83.000	84.400	81.690	119,656
2026-05-05	81.950	83.750	81.000	83.300	80.626	274,644
2026-05-04	75.600	81.850	75.600	81.350	78.738	222,918
2026-04-30	75.450	76.000	74.700	75.150	72.737	130,348

← NewerPage 2 of 3 · 128 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.