Gielda Papierow Wartosciowych w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	42.400	43.150	42.150	42.700	38.971	25,520
2024-11-13	42.900	42.950	42.100	42.100	38.423	24,053
2024-11-12	43.000	43.550	42.450	42.650	38.925	25,697
2024-11-08	43.100	43.500	42.800	43.350	39.564	28,029
2024-11-07	42.400	43.000	42.100	42.900	39.153	18,519
2024-11-06	42.000	42.900	42.000	42.400	38.697	17,012
2024-11-05	42.650	42.800	42.000	42.000	38.332	13,317
2024-11-04	42.600	43.400	42.500	42.650	38.925	50,958
2024-10-31	42.600	42.950	41.800	42.600	38.879	48,583
2024-10-30	43.300	43.450	42.300	42.600	38.879	41,022
2024-10-29	43.300	43.850	43.200	43.250	39.473	28,985
2024-10-28	43.200	43.650	43.000	43.150	39.381	20,202
2024-10-25	43.550	43.600	43.000	43.000	39.244	18,348
2024-10-24	43.700	43.850	43.200	43.500	39.701	14,780
2024-10-23	43.450	43.950	42.850	43.800	39.975	39,906
2024-10-22	43.900	43.900	43.050	43.100	39.336	12,514
2024-10-21	43.400	43.900	43.150	43.900	40.066	29,438
2024-10-18	43.600	43.750	43.250	43.350	39.564	19,675
2024-10-17	44.100	44.700	43.300	43.600	39.792	33,485
2024-10-16	44.500	44.600	43.850	43.850	40.020	26,422
2024-10-15	43.850	44.500	43.850	44.500	40.613	28,729
2024-10-14	43.950	44.250	43.750	44.000	40.157	12,555
2024-10-11	44.000	44.350	43.550	43.950	40.112	18,018
2024-10-10	44.200	44.600	43.850	43.850	40.020	13,689
2024-10-09	43.850	44.700	43.750	44.050	40.203	28,150
2024-10-08	43.000	44.300	42.700	43.850	40.020	35,351
2024-10-07	43.400	43.700	42.750	42.800	39.062	24,419
2024-10-04	44.050	44.050	43.400	43.400	39.610	21,167
2024-10-03	43.800	44.200	43.650	43.900	40.066	42,278
2024-10-02	45.000	45.400	43.800	43.900	40.066	32,384
2024-10-01	44.000	45.150	43.650	45.000	41.070	58,019
2024-09-30	45.000	45.000	43.500	43.800	39.975	25,127
2024-09-27	43.700	45.000	43.600	44.800	40.887	61,635
2024-09-26	43.500	44.200	43.500	43.700	39.883	52,058
2024-09-25	43.650	43.900	43.400	43.750	39.929	10,050
2024-09-24	43.200	43.850	43.200	43.250	39.473	25,802
2024-09-23	43.200	43.700	43.150	43.150	39.381	10,258
2024-09-20	43.450	43.700	43.200	43.200	39.427	42,309
2024-09-19	43.700	43.850	43.400	43.450	39.655	20,560
2024-09-18	43.150	43.700	43.150	43.400	39.610	37,880
2024-09-17	43.800	44.300	43.150	43.150	39.381	41,627
2024-09-16	43.900	44.450	43.600	44.050	40.203	23,055
2024-09-13	43.500	44.150	43.500	44.000	40.157	30,888
2024-09-12	43.700	44.200	43.600	43.800	39.975	19,507
2024-09-11	44.250	44.350	43.350	43.650	39.838	40,826
2024-09-10	44.900	45.050	44.000	44.500	40.613	28,483
2024-09-09	44.100	45.100	44.100	44.900	40.979	37,945
2024-09-06	44.500	44.750	43.700	44.100	40.248	38,082
2024-09-05	44.950	45.200	44.450	44.850	40.933	36,391
2024-09-04	44.500	45.200	44.200	44.950	41.024	29,788
2024-09-03	45.050	45.550	44.900	45.000	41.070	38,770
2024-09-02	43.950	45.200	43.700	45.050	41.115	55,655
2024-08-30	43.550	43.950	43.400	43.800	39.975	58,090
2024-08-29	43.200	43.550	43.000	43.500	39.701	25,414
2024-08-28	42.700	43.350	42.450	43.200	39.427	22,530
2024-08-27	42.650	42.700	42.100	42.600	38.879	12,017
2024-08-26	43.400	43.500	42.250	42.250	38.560	15,824
2024-08-23	42.950	43.500	42.700	43.400	39.610	22,023
2024-08-22	43.500	43.500	42.650	42.650	38.925	13,760
2024-08-21	42.800	43.500	42.550	43.350	39.564	19,323

← NewerPage 9 of 21 · 1,254 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.