Gielda Papierow Wartosciowych w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	101.60	106.70	101.10	106.40	106.40	129,083
2026-10-15	102.00	102.20	100.00	101.60	101.60	80,062
2026-10-14	101.10	102.80	100.50	102.00	102.00	67,074
2026-10-13	101.20	101.50	100.00	101.20	101.20	82,615
2026-10-12	97.200	101.30	97.050	101.30	101.30	110,426
2026-10-09	95.150	98.050	94.850	97.200	97.200	109,319
2026-10-08	96.000	96.000	94.150	94.600	94.600	44,125
2026-10-07	98.000	98.000	95.950	96.000	96.000	45,551
2026-10-06	99.600	100.20	97.800	98.000	98.000	87,751
2026-10-05	102.00	102.60	98.000	99.600	99.600	109,549
2026-10-02	99.000	99.900	97.700	99.900	99.900	62,038
2026-10-01	98.200	100.30	98.200	99.250	99.250	100,475
2026-09-30	98.400	99.350	98.150	98.650	98.650	58,241
2026-09-29	98.500	99.500	98.000	98.400	98.400	28,432
2026-09-28	99.300	100.50	98.150	99.000	99.000	99,115
2026-09-25	98.800	99.950	98.350	99.300	99.300	60,034
2026-09-24	99.000	100.00	97.300	98.800	98.800	56,218
2026-09-23	100.00	100.40	97.950	99.000	99.000	73,815
2026-09-22	100.20	100.90	98.700	100.00	100.00	101,836
2026-09-21	94.650	100.70	94.650	100.20	100.20	131,837
2026-09-18	95.450	95.900	93.950	94.600	94.600	130,835
2026-09-17	94.000	95.700	94.000	95.450	95.450	69,596
2026-09-16	91.250	95.600	91.150	94.000	94.000	149,946
2026-09-15	88.850	91.050	87.750	90.000	90.000	272,410
2026-09-14	89.050	89.700	88.350	88.850	88.850	61,414
2026-09-11	92.200	92.200	88.750	89.250	89.250	91,154
2026-09-10	91.550	92.400	90.900	91.600	91.600	74,141
2026-09-09	92.900	93.000	90.650	91.600	91.600	117,672
2026-09-08	92.100	94.250	90.800	92.900	92.900	109,577
2026-09-07	94.200	94.450	91.000	91.800	91.800	114,129
2026-09-04	94.400	97.000	93.500	93.850	93.850	128,679
2026-09-03	95.350	96.500	93.500	94.300	94.300	82,269
2026-09-02	95.500	96.850	94.150	96.650	96.650	115,278
2026-09-01	98.250	98.950	94.000	95.600	95.600	119,206
2026-08-31	99.650	100.60	97.550	97.550	97.550	998,771
2026-08-28	99.650	100.10	99.000	99.650	99.650	52,799
2026-08-27	100.00	100.00	98.700	98.850	98.850	40,803
2026-08-26	99.450	100.30	98.900	99.600	99.600	69,487
2026-08-25	100.50	100.70	99.250	99.400	99.400	125,842
2026-08-24	99.500	101.40	98.600	100.40	100.40	49,078
2026-08-21	99.100	99.800	98.600	99.500	99.500	56,428
2026-08-20	99.500	99.650	98.000	98.450	98.450	54,888
2026-08-19	99.600	100.00	98.150	99.000	99.000	54,448
2026-08-18	99.550	100.60	98.300	99.500	99.500	40,534
2026-08-17	102.00	102.10	98.900	99.550	99.550	100,103
2026-08-14	102.10	102.60	100.50	102.00	102.00	83,743
2026-08-13	104.60	105.00	100.70	101.50	101.50	88,156
2026-08-12	106.00	106.20	101.90	102.00	102.00	154,911
2026-08-11	106.60	109.00	104.60	104.80	104.80	78,536
2026-08-10	106.50	107.50	105.40	106.60	106.60	58,502
2026-08-07	103.90	107.10	103.60	106.50	106.50	92,829
2026-08-06	103.90	104.00	101.50	103.90	103.90	79,785
2026-08-05	104.00	104.60	101.50	103.80	103.80	82,526
2026-08-04	100.20	104.00	99.700	104.00	104.00	96,091
2026-08-03	100.40	101.80	99.550	99.550	99.550	104,078
2026-07-31	100.90	101.50	99.150	100.10	100.10	87,854
2026-07-30	98.950	100.30	97.500	100.00	100.00	73,420
2026-07-29	97.750	99.050	97.350	98.000	98.000	81,793
2026-07-28	99.800	100.90	96.700	97.800	97.800	88,546
2026-07-27	100.90	102.30	99.800	99.850	99.850	46,243

Page 1 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.