Gielda Papierow Wartosciowych w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	54.750	56.150	54.750	56.150	54.347	110,024
2025-08-05	54.000	54.850	53.800	54.750	52.992	130,836
2025-08-04	53.000	54.000	52.850	54.000	52.266	48,278
2025-08-01	53.000	53.700	52.700	53.000	51.298	63,911
2025-07-31	53.800	54.100	53.000	53.000	51.298	62,838
2025-07-30	53.300	54.200	53.200	53.800	52.073	59,646
2025-07-29	53.250	53.850	53.150	53.650	51.928	48,838
2025-07-28	53.250	53.750	53.000	53.250	51.540	68,544
2025-07-25	51.400	53.700	51.250	53.700	51.976	133,095
2025-07-24	51.350	51.700	51.150	51.500	49.847	43,262
2025-07-23	51.650	52.150	51.400	51.650	49.992	52,690
2025-07-22	52.200	52.650	51.250	51.650	49.992	70,749
2025-07-21	55.200	55.550	54.850	55.200	50.379	111,034
2025-07-18	54.950	55.500	54.600	55.150	50.333	157,431
2025-07-17	54.700	54.900	54.400	54.800	50.014	101,503
2025-07-16	54.300	54.800	53.750	54.600	49.831	70,647
2025-07-15	54.200	54.650	53.950	54.350	49.603	69,829
2025-07-14	54.100	54.600	53.800	54.000	49.284	67,878
2025-07-11	55.000	55.450	53.500	53.600	48.919	93,354
2025-07-10	53.750	55.600	53.750	55.100	50.288	152,660
2025-07-09	53.450	53.750	52.950	53.750	49.056	61,120
2025-07-08	52.300	53.450	52.300	52.950	48.325	64,555
2025-07-07	52.050	52.600	52.050	52.250	47.687	64,082
2025-07-04	52.000	52.750	51.850	52.300	47.732	46,138
2025-07-03	51.000	52.000	51.000	52.000	47.458	204,365
2025-07-02	51.300	51.500	50.050	50.700	46.272	42,586
2025-07-01	51.050	51.750	50.900	51.000	46.546	27,877
2025-06-30	50.650	51.700	50.650	51.450	46.956	45,909
2025-06-27	49.940	50.750	49.940	50.700	46.272	47,116
2025-06-26	50.700	50.700	49.820	50.000	45.633	73,159
2025-06-25	50.450	50.700	50.300	50.500	46.089	20,938
2025-06-24	50.100	50.700	50.000	50.200	45.816	28,259
2025-06-23	49.700	50.400	49.260	49.960	45.597	107,908
2025-06-20	50.550	50.800	49.740	49.740	45.396	58,551
2025-06-18	50.550	51.150	50.100	50.500	46.089	83,007
2025-06-17	50.500	51.700	49.940	51.000	46.546	45,678
2025-06-16	50.900	51.050	49.800	50.300	45.907	49,523
2025-06-13	50.900	51.250	50.150	50.900	46.455	28,777
2025-06-12	51.400	51.600	50.750	51.000	46.546	46,320
2025-06-11	51.900	51.900	51.050	51.300	46.820	22,315
2025-06-10	51.400	52.300	51.300	51.900	47.367	33,486
2025-06-09	50.650	51.650	50.650	51.400	46.911	19,971
2025-06-06	52.000	52.100	50.500	51.250	46.774	35,035
2025-06-05	52.000	52.300	51.650	51.900	47.367	20,362
2025-06-04	51.500	52.350	51.500	52.050	47.504	52,755
2025-06-03	52.300	52.300	51.350	51.500	47.002	100,842
2025-06-02	51.400	52.250	50.500	52.200	47.641	57,063
2025-05-30	52.250	52.250	51.550	51.550	47.048	27,083
2025-05-29	51.800	52.300	51.800	52.250	47.687	39,212
2025-05-28	52.000	52.350	51.450	51.500	47.002	69,845
2025-05-27	51.250	51.950	51.100	51.950	47.413	115,833
2025-05-26	50.800	51.300	50.800	51.250	46.774	68,630
2025-05-23	51.350	51.400	49.620	50.800	46.363	126,007
2025-05-22	51.350	51.800	51.000	51.400	46.911	81,039
2025-05-21	51.650	51.700	51.000	51.000	46.546	42,597
2025-05-20	51.500	51.700	51.200	51.650	47.139	72,472
2025-05-19	51.750	51.750	51.100	51.700	47.185	55,173
2025-05-16	51.500	51.850	51.350	51.750	47.230	79,727
2025-05-15	52.000	52.000	50.300	51.500	47.002	124,940
2025-05-14	50.850	51.000	50.400	50.850	46.409	73,249

← NewerPage 6 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.