Gielda Papierow Wartosciowych w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	51.200	51.350	50.650	50.900	46.455	44,614
2025-05-12	50.950	51.600	50.950	51.200	46.728	89,920
2025-05-09	50.000	50.950	50.000	50.950	46.500	102,660
2025-05-08	49.820	50.500	49.760	50.450	46.044	130,619
2025-05-07	49.320	49.840	49.300	49.700	45.359	72,690
2025-05-06	49.300	49.560	48.820	49.500	45.177	49,322
2025-05-05	49.460	49.700	49.000	49.400	45.086	79,021
2025-05-02	48.020	49.680	48.020	49.600	45.268	152,441
2025-04-30	48.300	48.800	47.300	47.920	43.735	158,827
2025-04-29	47.980	48.580	47.800	48.420	44.191	159,359
2025-04-28	47.500	48.080	47.000	47.800	43.625	74,743
2025-04-25	47.500	47.660	47.060	47.600	43.443	190,471
2025-04-24	46.200	47.200	46.140	47.200	43.078	94,802
2025-04-23	46.920	47.200	46.100	46.180	42.147	85,050
2025-04-22	45.780	46.900	45.780	46.900	42.804	66,613
2025-04-17	45.300	46.200	45.300	45.780	41.782	25,341
2025-04-16	45.800	46.380	45.480	45.480	41.508	32,956
2025-04-15	45.600	45.980	45.580	45.840	41.836	47,114
2025-04-14	45.020	46.060	45.020	45.460	41.490	54,294
2025-04-11	45.180	45.300	44.720	45.020	41.088	39,835
2025-04-10	45.960	46.000	44.360	44.940	41.015	146,753
2025-04-09	44.000	44.440	43.360	43.500	39.701	61,555
2025-04-08	43.300	44.680	42.920	44.400	40.522	91,992
2025-04-07	41.880	43.480	40.820	43.100	39.336	203,535
2025-04-04	45.900	46.000	43.300	43.480	39.683	177,806
2025-04-03	46.980	47.140	46.000	46.100	42.074	104,503
2025-04-02	45.900	47.160	45.720	47.000	42.895	100,015
2025-04-01	46.180	46.260	45.080	45.720	41.727	124,478
2025-03-31	45.300	45.750	44.950	45.350	41.389	94,096
2025-03-28	45.500	45.800	45.200	45.700	41.709	137,860
2025-03-27	45.800	46.100	45.500	45.600	41.617	75,682
2025-03-26	46.500	46.900	44.800	45.900	41.891	120,185
2025-03-25	46.250	47.300	46.250	46.950	42.849	87,416
2025-03-24	45.950	46.600	45.950	46.250	42.211	58,986
2025-03-21	46.050	46.100	45.700	46.100	42.074	95,364
2025-03-20	45.800	46.300	45.600	46.150	42.119	80,160
2025-03-19	45.450	46.200	45.450	45.750	41.754	119,376
2025-03-18	44.950	45.650	44.800	45.500	41.526	161,784
2025-03-17	44.250	45.200	44.200	44.950	41.024	137,905
2025-03-14	43.550	44.400	43.400	44.250	40.385	71,937
2025-03-13	43.700	44.000	43.350	43.500	39.701	44,297
2025-03-12	43.300	44.100	43.050	43.850	40.020	93,259
2025-03-11	43.400	43.500	42.900	43.000	39.244	71,356
2025-03-10	43.850	43.850	43.050	43.400	39.610	91,033
2025-03-07	42.700	44.100	42.700	43.800	39.975	211,233
2025-03-06	43.200	43.300	42.650	42.700	38.971	129,496
2025-03-05	42.250	43.200	41.950	43.200	39.427	119,881
2025-03-04	41.750	42.550	41.400	42.150	38.469	157,522
2025-03-03	41.250	41.850	41.050	41.700	38.058	71,124
2025-02-28	41.000	41.600	40.550	41.000	37.419	1,034,890
2025-02-27	41.500	41.550	41.000	41.100	37.510	188,054
2025-02-26	41.400	41.600	41.200	41.450	37.830	147,212
2025-02-25	41.550	41.650	41.250	41.400	37.784	151,080
2025-02-24	42.200	42.350	41.150	41.250	37.647	129,022
2025-02-21	41.750	42.400	41.750	42.200	38.514	98,874
2025-02-20	41.500	42.050	41.300	41.950	38.286	139,955
2025-02-19	42.300	42.350	41.250	41.300	37.693	304,701
2025-02-18	42.200	42.450	42.050	42.300	38.606	226,847
2025-02-17	42.300	42.400	42.200	42.200	38.514	110,125
2025-02-14	43.000	43.000	42.300	42.400	38.697	111,369

← NewerPage 7 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.