Gielda Papierow Wartosciowych w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	42.300	42.300	42.020	42.100	31.063	35,067
2022-01-03	41.800	42.500	41.700	42.200	31.137	36,024
2021-12-30	41.460	41.880	41.320	41.420	30.562	30,557
2021-12-29	41.500	41.500	41.040	41.460	30.591	18,189
2021-12-28	40.740	41.600	40.540	41.420	30.562	54,739
2021-12-27	40.980	40.980	40.300	40.580	29.942	74,721
2021-12-23	40.600	40.980	40.480	40.800	30.104	38,107
2021-12-22	40.300	40.780	40.260	40.600	29.957	24,685
2021-12-21	40.800	40.800	40.260	40.300	29.735	41,041
2021-12-20	40.000	40.880	40.000	40.500	29.883	67,703
2021-12-17	41.000	41.020	40.000	40.000	29.514	100,686
2021-12-16	40.720	41.280	40.600	40.880	30.163	30,653
2021-12-15	40.500	41.120	40.300	40.560	29.927	42,962
2021-12-14	40.560	40.880	40.160	40.360	29.780	81,822
2021-12-13	41.200	41.380	40.540	40.560	29.927	60,359
2021-12-10	40.760	41.320	40.600	41.000	30.252	55,023
2021-12-09	41.200	41.380	40.520	40.760	30.075	71,641
2021-12-08	41.480	41.580	41.000	41.000	30.252	84,379
2021-12-07	41.540	41.900	41.240	41.240	30.429	71,753
2021-12-06	41.600	42.000	41.080	41.080	30.311	71,215
2021-12-03	42.400	42.400	41.500	41.520	30.635	34,563
2021-12-02	42.100	42.340	41.700	41.900	30.916	80,441
2021-12-01	42.840	42.840	42.000	42.220	31.152	71,623
2021-11-30	42.360	42.600	42.100	42.600	31.432	122,220
2021-11-29	42.100	42.500	42.000	42.360	31.255	38,023
2021-11-26	42.640	42.640	41.980	42.100	31.063	51,158
2021-11-25	42.820	43.060	42.640	42.680	31.491	16,619
2021-11-24	43.280	43.280	42.600	42.620	31.447	40,508
2021-11-23	43.500	43.520	42.700	42.940	31.683	26,798
2021-11-22	43.000	43.500	42.400	43.500	32.096	47,538
2021-11-19	43.300	43.300	42.340	42.600	31.432	110,196
2021-11-18	43.640	43.640	43.140	43.200	31.875	33,337
2021-11-17	44.200	44.420	43.440	43.500	32.096	65,500
2021-11-16	43.760	44.420	43.480	44.420	32.775	58,139
2021-11-15	43.300	43.840	43.120	43.440	32.052	44,335
2021-11-12	43.440	43.440	42.920	43.060	31.772	125,460
2021-11-10	43.500	43.780	43.120	43.200	31.875	58,192
2021-11-09	44.100	44.100	42.920	42.940	31.683	126,874
2021-11-08	44.140	44.200	44.020	44.120	32.554	38,096
2021-11-05	45.020	45.080	44.000	44.140	32.569	70,094
2021-11-04	44.580	45.140	44.540	45.080	33.262	78,561
2021-11-03	44.640	44.820	44.400	44.580	32.893	37,233
2021-11-02	44.000	44.860	43.900	44.580	32.893	58,428
2021-10-29	44.000	44.340	43.520	44.020	32.480	68,701
2021-10-28	44.780	44.800	44.100	44.100	32.539	78,925
2021-10-27	44.800	44.860	44.500	44.820	33.070	53,020
2021-10-26	44.320	44.960	44.300	44.640	32.938	92,070
2021-10-25	43.980	44.480	43.760	44.300	32.687	117,856
2021-10-22	43.940	44.380	43.740	43.780	32.303	32,578
2021-10-21	42.800	44.000	42.700	44.000	32.465	71,473
2021-10-20	43.000	43.040	42.600	42.600	31.432	27,918
2021-10-19	43.000	43.180	42.800	43.000	31.728	38,094
2021-10-18	42.820	43.260	42.820	43.180	31.860	24,940
2021-10-15	43.340	43.340	42.620	42.820	31.595	43,675
2021-10-14	42.820	43.280	42.740	43.000	31.728	22,509

← NewerPage 21 of 21 · 1,255 trading days

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.