Gielda Papierow Wartosciowych w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	71.000	72.150	70.050	72.000	69.688	39,086
2026-01-30	70.850	71.350	69.400	71.100	68.817	31,338
2026-01-29	70.050	71.850	70.050	70.850	68.575	35,594
2026-01-28	70.650	70.750	69.800	70.050	67.801	35,353
2026-01-27	69.650	70.900	69.650	70.250	67.995	49,424
2026-01-26	69.300	70.450	68.750	69.300	67.075	34,360
2026-01-23	70.850	70.850	68.700	69.350	67.124	48,322
2026-01-22	69.150	70.650	69.150	70.650	68.382	38,578
2026-01-21	70.750	70.850	68.150	68.850	66.640	71,864
2026-01-20	70.050	70.500	69.300	70.000	67.753	101,990
2026-01-19	70.000	70.400	69.400	70.150	67.898	50,284
2026-01-16	68.450	70.250	68.400	70.050	67.801	64,808
2026-01-15	67.700	68.350	67.250	68.350	66.156	45,452
2026-01-14	67.500	67.700	66.700	67.700	65.526	68,266
2026-01-13	68.100	68.750	66.700	67.250	65.091	45,553
2026-01-12	67.300	68.100	67.100	67.900	65.720	35,580
2026-01-09	67.000	67.800	66.600	67.200	65.043	39,977
2026-01-08	67.500	67.900	66.500	67.200	65.043	41,110
2026-01-07	67.000	67.850	66.850	67.450	65.285	63,154
2026-01-05	66.750	66.750	65.600	66.600	64.462	57,690
2026-01-02	65.300	67.600	65.300	66.550	64.413	82,759
2025-12-30	64.800	65.850	64.800	65.000	62.913	35,060
2025-12-29	64.050	65.900	61.550	64.800	62.720	93,172
2025-12-23	64.450	64.750	63.900	64.050	61.994	25,875
2025-12-22	63.700	64.850	63.700	64.500	62.429	26,377
2025-12-19	62.850	64.200	62.850	63.600	61.558	48,248
2025-12-18	64.450	64.450	62.750	62.800	60.784	25,150
2025-12-17	63.700	64.500	63.300	64.500	62.429	113,823
2025-12-16	63.400	63.500	62.850	63.300	61.268	33,282
2025-12-15	63.100	64.000	63.000	63.400	61.365	32,345
2025-12-12	63.000	63.850	63.000	63.100	61.074	14,653
2025-12-11	64.400	64.400	63.000	63.300	61.268	117,070
2025-12-10	63.000	64.900	62.700	64.500	62.429	47,398
2025-12-09	63.100	63.150	62.600	63.100	61.074	62,271
2025-12-08	64.800	64.850	62.700	63.000	60.977	50,132
2025-12-05	62.700	64.350	62.700	64.350	62.284	24,439
2025-12-04	64.000	64.100	62.500	62.700	60.687	43,559
2025-12-03	63.900	64.100	63.200	64.000	61.945	46,744
2025-12-02	64.150	64.200	62.800	63.400	61.365	103,882
2025-12-01	64.000	64.800	63.500	63.950	61.897	54,124
2025-11-28	63.400	64.150	63.000	63.950	61.897	34,703
2025-11-27	63.350	63.450	62.950	63.450	61.413	20,041
2025-11-26	62.400	63.400	62.100	63.350	61.316	48,663
2025-11-25	62.000	62.600	61.700	62.100	60.106	42,555
2025-11-24	61.400	62.150	61.000	61.950	59.961	86,574
2025-11-21	62.800	62.800	60.950	61.400	59.429	75,624
2025-11-20	62.750	63.300	62.450	62.850	60.832	40,783
2025-11-19	61.950	63.400	61.600	62.650	60.639	34,745
2025-11-18	62.000	62.800	61.400	62.000	60.009	96,408
2025-11-17	62.800	63.300	62.800	62.800	60.784	30,172
2025-11-14	62.950	63.200	61.000	62.800	60.784	71,225
2025-11-13	62.600	63.300	62.550	62.800	60.784	95,869
2025-11-12	62.000	62.850	61.950	62.500	60.493	52,113
2025-11-10	61.100	62.400	61.050	61.850	59.864	59,658
2025-11-07	61.200	61.850	60.850	61.350	59.380	29,608
2025-11-06	62.000	62.400	56.200	61.750	59.768	80,890
2025-11-05	62.900	62.900	61.200	62.000	60.009	30,384
2025-11-04	62.400	62.900	61.250	62.900	60.881	33,509
2025-11-03	61.100	62.900	61.000	62.400	60.397	94,446
2025-10-31	60.400	61.750	60.000	61.100	59.138	57,401

← NewerPage 4 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.