Gielda Papierow Wartosciowych w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	41.200	41.200	40.400	40.480	29.868	52,223
2022-03-29	41.340	41.360	40.620	40.620	29.971	198,834
2022-03-28	41.180	41.500	41.040	41.160	30.370	27,169
2022-03-25	41.860	41.860	40.660	41.040	30.281	62,218
2022-03-24	40.800	41.720	40.740	41.700	30.768	70,611
2022-03-23	40.900	40.900	40.480	40.520	29.898	43,548
2022-03-22	40.820	41.000	40.300	40.500	29.883	35,022
2022-03-21	41.140	41.440	40.820	40.820	30.119	37,254
2022-03-18	41.260	41.900	40.820	41.260	30.444	216,459
2022-03-17	40.700	41.240	40.400	41.240	30.429	53,522
2022-03-16	40.600	40.920	40.160	40.520	29.898	33,226
2022-03-15	40.780	40.780	40.000	40.240	29.691	36,878
2022-03-14	40.440	41.060	40.240	40.560	29.927	31,381
2022-03-11	40.080	40.680	40.020	40.440	29.839	61,918
2022-03-10	39.520	40.100	39.380	40.060	29.558	34,401
2022-03-09	39.280	40.160	38.960	39.240	28.953	61,169
2022-03-08	39.300	39.980	38.960	39.620	29.234	59,168
2022-03-07	37.000	39.460	36.020	39.300	28.997	131,460
2022-03-04	38.400	38.400	37.040	37.040	27.330	85,504
2022-03-03	38.600	38.900	38.300	38.300	28.260	76,523
2022-03-02	38.920	39.160	38.100	38.460	28.378	73,527
2022-03-01	38.860	39.580	38.600	38.600	28.481	70,518
2022-02-28	38.400	38.900	37.800	38.460	28.378	115,214
2022-02-25	37.000	38.840	37.000	38.500	28.407	103,397
2022-02-24	38.000	38.400	35.620	36.500	26.932	264,800
2022-02-23	39.580	39.880	39.000	39.000	28.776	60,955
2022-02-22	39.300	39.780	39.060	39.400	29.071	53,690
2022-02-21	39.800	40.080	39.300	39.580	29.204	42,154
2022-02-18	40.000	40.240	39.900	40.000	29.514	16,838
2022-02-17	40.600	40.620	39.700	39.880	29.425	40,591
2022-02-16	40.500	40.720	40.280	40.540	29.912	21,522
2022-02-15	40.400	40.600	40.080	40.200	29.662	54,240
2022-02-14	40.000	40.440	39.560	40.440	29.839	76,840
2022-02-11	40.600	40.600	40.060	40.160	29.632	46,076
2022-02-10	40.800	40.800	40.300	40.420	29.824	26,398
2022-02-09	40.540	41.000	40.440	40.760	30.075	16,769
2022-02-08	40.700	40.940	40.200	40.240	29.691	39,881
2022-02-07	40.880	41.060	40.360	40.700	30.030	21,085
2022-02-04	40.880	40.880	40.200	40.660	30.001	19,275
2022-02-03	40.800	41.140	40.420	40.600	29.957	32,087
2022-02-02	41.060	41.060	40.720	40.820	30.119	19,283
2022-02-01	40.540	41.060	40.500	40.600	29.957	34,769
2022-01-31	40.600	41.020	40.380	40.480	29.868	32,312
2022-01-28	40.500	40.500	39.920	40.200	29.662	99,516
2022-01-27	40.400	40.720	40.200	40.200	29.662	62,950
2022-01-26	40.300	40.540	40.200	40.300	29.735	23,158
2022-01-25	39.900	40.860	39.900	40.060	29.558	58,256
2022-01-24	41.200	41.200	38.880	39.720	29.307	145,981
2022-01-21	41.220	41.340	41.000	41.000	30.252	33,932
2022-01-20	42.200	42.400	41.220	41.220	30.414	69,733
2022-01-19	42.000	42.060	41.500	42.060	31.034	49,581
2022-01-18	42.900	42.900	42.020	42.020	31.004	43,556
2022-01-17	42.300	42.900	42.300	42.900	31.654	26,647
2022-01-14	42.820	42.900	42.200	42.200	31.137	57,670
2022-01-13	42.920	42.980	42.620	42.760	31.550	34,325
2022-01-12	42.240	42.900	42.240	42.780	31.565	27,650
2022-01-11	42.220	42.520	41.860	42.200	31.137	33,280
2022-01-10	42.000	42.520	41.780	41.940	30.945	38,326
2022-01-07	42.280	42.300	41.560	41.700	30.768	43,430
2022-01-05	42.280	42.280	41.760	42.100	31.063	40,618

← NewerPage 20 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.