Gielda Papierow Wartosciowych w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	75.050	75.600	74.450	75.000	72.592	86,997
2026-04-28	77.000	77.100	74.750	74.750	72.350	78,107
2026-04-27	77.400	77.950	76.300	76.600	74.141	64,538
2026-04-24	77.450	78.350	77.050	77.950	75.447	75,059
2026-04-23	77.200	78.450	76.750	77.450	74.963	50,179
2026-04-22	77.600	77.950	76.300	77.600	75.109	84,532
2026-04-21	80.000	80.700	77.450	77.600	75.109	92,153
2026-04-20	78.600	79.950	78.150	79.950	77.383	79,470
2026-04-17	79.000	79.750	78.250	79.400	76.851	51,757
2026-04-16	79.750	79.800	78.450	78.900	76.367	55,095
2026-04-15	79.750	79.950	78.600	79.200	76.657	99,107
2026-04-14	78.900	79.800	78.550	79.100	76.560	85,162
2026-04-13	78.050	78.800	77.050	78.600	76.077	180,138
2026-04-10	76.500	78.200	76.200	78.050	75.544	113,834
2026-04-09	75.600	77.050	75.250	76.800	74.334	87,837
2026-04-08	75.000	77.450	75.000	75.650	73.221	193,862
2026-04-07	72.950	74.000	72.050	73.550	71.189	100,505
2026-04-02	72.300	72.950	70.650	72.950	70.608	113,192
2026-04-01	71.500	73.800	71.500	72.450	70.124	124,629
2026-03-31	69.300	71.500	69.300	71.500	69.204	100,427
2026-03-30	69.000	69.850	68.350	69.300	67.075	128,832
2026-03-27	74.300	74.300	67.550	69.000	66.785	324,890
2026-03-26	75.500	75.950	73.050	74.150	71.769	142,020
2026-03-25	75.000	78.450	75.000	75.850	73.415	107,392
2026-03-24	77.700	77.900	73.300	74.900	72.495	540,595
2026-03-23	76.900	78.900	74.600	78.350	75.835	196,446
2026-03-20	77.000	79.050	76.750	76.900	74.431	246,213
2026-03-19	78.000	78.000	76.700	77.300	74.818	164,537
2026-03-18	78.800	79.950	77.600	78.000	75.496	137,952
2026-03-17	77.000	78.850	76.150	78.850	76.319	138,528
2026-03-16	76.000	76.850	75.600	76.500	74.044	70,446
2026-03-13	76.400	77.600	76.250	76.450	73.996	132,786
2026-03-12	77.800	78.100	76.250	76.700	74.238	260,660
2026-03-11	78.950	79.000	77.000	78.500	75.980	97,941
2026-03-10	78.550	79.400	77.050	78.600	76.077	94,314
2026-03-09	77.350	78.400	75.600	77.300	74.818	151,229
2026-03-06	78.500	78.850	75.950	77.750	75.254	57,056
2026-03-05	77.750	78.950	77.100	78.850	76.319	102,052
2026-03-04	77.100	78.500	75.700	77.050	74.576	227,542
2026-03-03	79.850	80.000	77.300	77.700	75.205	232,479
2026-03-02	79.850	80.950	78.350	80.300	77.722	344,151
2026-02-27	80.400	81.650	80.300	81.150	78.545	112,666
2026-02-26	81.050	81.950	80.150	80.150	77.577	74,601
2026-02-25	78.100	81.400	77.900	80.400	77.819	120,063
2026-02-24	77.800	78.750	76.700	78.100	75.593	132,720
2026-02-23	77.750	78.000	76.650	77.000	74.528	138,233
2026-02-20	78.050	79.050	76.850	77.750	75.254	211,704
2026-02-19	79.800	80.050	77.500	78.250	75.738	210,996
2026-02-18	74.000	80.050	74.000	79.900	77.335	233,129
2026-02-17	73.500	73.800	73.000	73.750	71.382	76,802
2026-02-16	72.600	73.800	71.850	73.600	71.237	67,351
2026-02-13	74.150	74.200	71.750	71.800	69.495	94,459
2026-02-12	73.500	74.950	73.300	74.200	71.818	56,327
2026-02-11	73.800	74.800	73.700	74.100	71.721	92,624
2026-02-10	73.500	73.750	72.850	73.600	71.237	42,435
2026-02-09	71.650	73.800	71.650	73.150	70.802	40,980
2026-02-06	71.500	72.600	71.500	71.500	69.204	46,168
2026-02-05	71.500	72.950	71.200	72.800	70.463	103,183
2026-02-04	72.400	72.400	70.500	71.500	69.204	68,750
2026-02-03	72.000	73.950	72.000	72.450	70.124	91,976

← NewerPage 3 of 21 · 1,253 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.