Gielda Papierow Wartosciowych w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	59.800	60.300	58.850	60.300	58.364	66,283
2025-10-29	59.300	60.250	59.300	59.700	57.783	31,937
2025-10-28	57.000	59.900	56.900	59.250	57.348	81,438
2025-10-27	57.400	57.450	56.800	56.950	55.122	53,096
2025-10-24	56.050	57.100	55.750	57.100	55.267	52,048
2025-10-23	55.900	56.100	54.900	55.750	53.960	44,971
2025-10-22	56.600	56.750	55.900	56.000	54.202	16,128
2025-10-21	56.250	56.650	56.200	56.600	54.783	23,052
2025-10-20	56.150	56.600	56.000	56.250	54.444	19,565
2025-10-17	56.500	56.600	55.550	56.600	54.783	52,073
2025-10-16	55.700	56.750	55.700	56.500	54.686	25,552
2025-10-15	55.900	56.250	55.700	55.700	53.912	25,719
2025-10-14	56.000	56.050	55.600	55.900	54.105	24,788
2025-10-13	55.850	56.100	55.350	55.900	54.105	18,041
2025-10-10	55.750	56.400	55.500	56.150	54.347	22,386
2025-10-09	56.000	56.000	55.200	55.800	54.009	32,568
2025-10-08	56.150	56.350	55.700	56.200	54.396	18,537
2025-10-07	56.600	56.700	55.800	56.100	54.299	25,848
2025-10-06	56.450	57.000	56.400	56.650	54.831	22,616
2025-10-03	56.500	57.100	56.000	56.450	54.638	19,996
2025-10-02	55.700	56.750	55.350	56.400	54.589	28,284
2025-10-01	57.500	57.500	55.500	55.650	53.863	31,494
2025-09-30	56.650	57.500	56.500	57.500	55.654	29,090
2025-09-29	57.050	57.500	56.500	56.850	55.025	30,091
2025-09-26	56.900	57.150	56.450	57.100	55.267	93,915
2025-09-25	56.450	57.300	56.350	56.900	55.073	44,069
2025-09-24	57.100	57.200	56.400	56.450	54.638	27,386
2025-09-23	56.300	57.100	56.200	57.100	55.267	40,158
2025-09-22	55.600	56.350	55.350	56.300	54.492	33,019
2025-09-19	55.450	55.800	55.100	55.650	53.863	60,267
2025-09-18	55.000	56.050	54.600	55.250	53.476	40,450
2025-09-17	55.650	55.800	54.200	55.000	53.234	71,580
2025-09-16	56.200	56.500	55.550	55.650	53.863	52,554
2025-09-15	56.400	56.650	56.300	56.400	54.589	35,466
2025-09-12	56.850	57.000	56.450	56.450	54.638	38,080
2025-09-11	57.300	57.500	56.800	57.000	55.170	43,890
2025-09-10	56.550	57.450	56.500	57.300	55.460	82,725
2025-09-09	57.850	57.900	56.750	57.000	55.170	47,982
2025-09-08	56.750	57.850	56.750	57.600	55.751	54,963
2025-09-05	57.550	57.750	56.850	56.950	55.122	63,173
2025-09-04	58.000	58.100	57.500	57.550	55.702	20,583
2025-09-03	58.800	58.800	57.650	57.750	55.896	47,855
2025-09-02	58.300	59.050	57.900	58.700	56.815	201,054
2025-09-01	58.300	58.800	57.850	58.350	56.477	62,917
2025-08-29	59.000	59.950	57.850	58.400	56.525	45,949
2025-08-28	59.350	60.850	58.950	59.000	57.106	62,373
2025-08-27	59.400	60.950	58.550	59.350	57.445	62,221
2025-08-26	58.000	59.700	57.900	59.400	57.493	45,594
2025-08-25	57.950	59.250	57.550	58.000	56.138	105,113
2025-08-22	58.300	59.400	56.700	57.500	55.654	153,691
2025-08-21	58.000	59.500	56.700	58.300	56.428	71,701
2025-08-20	57.300	58.100	56.700	58.000	56.138	66,629
2025-08-19	57.150	58.600	56.750	57.400	55.557	53,580
2025-08-18	56.800	57.250	56.250	57.050	55.218	58,257
2025-08-14	56.700	57.150	56.500	56.900	55.073	27,621
2025-08-13	57.350	57.950	56.700	56.750	54.928	72,956
2025-08-12	58.000	59.200	57.150	57.350	55.509	49,481
2025-08-11	57.600	59.200	57.550	58.000	56.138	99,070
2025-08-08	56.850	58.200	56.550	57.700	55.848	67,518
2025-08-07	56.000	57.500	56.000	56.850	55.025	128,341

← NewerPage 5 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.