Gielda Papierow Wartosciowych w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	42.400	42.850	42.100	42.800	39.062	161,093
2025-02-12	42.550	42.550	42.000	42.300	38.606	134,496
2025-02-11	43.100	43.350	42.250	42.550	38.834	82,969
2025-02-10	42.150	43.200	42.050	43.050	39.290	108,265
2025-02-07	41.600	42.000	41.600	41.900	38.241	68,226
2025-02-06	41.500	41.600	41.350	41.600	37.967	63,924
2025-02-05	41.200	41.550	41.200	41.450	37.830	54,278
2025-02-04	41.400	41.500	41.200	41.400	37.784	47,349
2025-02-03	41.450	41.600	41.050	41.400	37.784	51,756
2025-01-31	41.600	41.600	41.250	41.500	37.875	50,490
2025-01-30	41.350	41.700	41.350	41.450	37.830	81,798
2025-01-29	41.450	41.550	41.150	41.250	37.647	26,569
2025-01-28	41.700	41.800	41.150	41.400	37.784	44,514
2025-01-27	41.800	42.000	41.350	41.700	38.058	38,904
2025-01-24	41.900	42.000	41.650	42.000	38.332	38,833
2025-01-23	41.500	41.950	41.500	41.950	38.286	26,480
2025-01-22	41.900	41.900	41.500	41.500	37.875	58,267
2025-01-21	41.200	41.900	41.150	41.900	38.241	61,856
2025-01-20	41.100	41.400	41.000	41.200	37.602	41,285
2025-01-17	40.750	41.050	40.700	40.950	37.374	83,790
2025-01-16	41.000	41.100	40.600	40.600	37.054	49,187
2025-01-15	40.900	41.000	40.700	40.700	37.145	64,909
2025-01-14	41.000	41.200	40.600	40.600	37.054	73,072
2025-01-13	41.500	41.600	40.850	40.950	37.374	50,332
2025-01-10	41.750	41.800	40.800	41.500	37.875	96,964
2025-01-09	42.000	42.100	41.100	41.850	38.195	59,154
2025-01-08	42.200	42.250	41.850	42.000	38.332	37,144
2025-01-07	41.300	42.800	41.300	42.250	38.560	96,434
2025-01-03	40.700	41.300	40.500	40.950	37.374	49,578
2025-01-02	40.500	40.950	40.400	40.400	36.872	96,885
2024-12-30	40.600	41.050	40.350	40.450	36.917	45,023
2024-12-27	40.600	40.900	40.250	40.300	36.780	32,742
2024-12-23	40.450	40.800	40.200	40.550	37.008	32,519
2024-12-20	40.350	40.600	39.900	40.450	36.917	119,540
2024-12-19	40.650	40.750	40.050	40.400	36.872	64,311
2024-12-18	40.450	41.050	40.450	40.650	37.100	45,740
2024-12-17	41.450	41.500	40.450	40.450	36.917	70,004
2024-12-16	41.400	41.500	41.100	41.250	37.647	68,692
2024-12-13	41.950	42.000	41.200	41.300	37.693	25,004
2024-12-12	41.850	41.950	41.150	41.950	38.286	58,506
2024-12-11	42.100	42.250	41.500	41.500	37.875	34,177
2024-12-10	42.000	42.450	41.800	41.950	38.286	36,027
2024-12-09	42.300	42.450	41.800	42.000	38.332	48,734
2024-12-06	42.100	42.550	42.100	42.200	38.514	30,263
2024-12-05	42.350	42.750	42.150	42.150	38.469	32,902
2024-12-04	42.500	42.600	42.050	42.100	38.423	28,038
2024-12-03	42.900	42.900	42.050	42.350	38.651	31,470
2024-12-02	43.000	43.250	42.650	43.000	39.244	23,470
2024-11-29	42.000	43.150	41.800	43.150	39.381	44,853
2024-11-28	42.600	43.350	42.000	42.000	38.332	32,461
2024-11-27	41.800	42.200	41.550	42.050	38.377	23,604
2024-11-26	42.300	42.550	41.800	41.800	38.149	26,758
2024-11-25	42.600	42.950	42.250	42.300	38.606	48,952
2024-11-22	42.550	43.000	42.300	42.400	38.697	25,941
2024-11-21	42.600	43.200	42.100	42.550	38.834	38,363
2024-11-20	42.250	42.750	42.050	42.050	38.377	24,994
2024-11-19	42.700	43.500	41.350	42.250	38.560	33,943
2024-11-18	42.300	42.900	42.250	42.400	38.697	22,368
2024-11-15	42.700	43.100	42.400	42.450	38.743	23,946
2024-11-14	42.400	43.150	42.150	42.700	38.971	25,520

← NewerPage 8 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.