Kancelaria Prawna Inkaso Wec SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1.540 | 1.640 | 1.400 | 1.400 | 1.356 | 1,580 |
| 2022-02-04 | 1.470 | 1.670 | 1.450 | 1.470 | 1.424 | 13,870 |
| 2022-02-03 | 1.490 | 1.560 | 1.370 | 1.460 | 1.414 | 17,137 |
| 2022-02-02 | 1.210 | 1.380 | 1.210 | 1.380 | 1.337 | 9,001 |
| 2022-02-01 | 1.270 | 1.270 | 1.270 | 1.270 | 1.230 | 430 |
| 2022-01-31 | 1.260 | 1.280 | 1.220 | 1.280 | 1.240 | 4,136 |
| 2022-01-28 | 1.260 | 1.260 | 1.260 | 1.260 | 1.220 | 901 |
| 2022-01-27 | 1.580 | 1.580 | 1.270 | 1.270 | 1.230 | 19,585 |
| 2022-01-24 | 1.660 | 1.660 | 1.660 | 1.660 | 1.608 | 5 |
| 2022-01-20 | 1.680 | 1.780 | 1.680 | 1.780 | 1.724 | 205 |
| 2022-01-18 | 1.770 | 1.780 | 1.770 | 1.780 | 1.724 | 150 |
| 2022-01-17 | 1.680 | 1.770 | 1.580 | 1.770 | 1.714 | 210 |
| 2022-01-13 | 1.480 | 1.770 | 1.480 | 1.770 | 1.714 | 335 |
| 2022-01-12 | 1.720 | 1.770 | 1.580 | 1.770 | 1.714 | 25 |
| 2022-01-11 | 1.730 | 1.770 | 1.680 | 1.770 | 1.714 | 210 |
| 2022-01-10 | 1.770 | 1.770 | 1.680 | 1.770 | 1.714 | 260 |
| 2022-01-07 | 1.770 | 1.770 | 1.770 | 1.770 | 1.714 | 100 |
| 2022-01-05 | 1.590 | 1.780 | 1.590 | 1.780 | 1.724 | 4,065 |
| 2022-01-04 | 1.290 | 1.600 | 1.290 | 1.590 | 1.540 | 13,015 |
| 2022-01-03 | 1.300 | 1.300 | 1.220 | 1.290 | 1.249 | 2,290 |
| 2021-12-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.162 | 25 |
| 2021-12-29 | 1.220 | 1.310 | 1.210 | 1.210 | 1.172 | 2,550 |
| 2021-12-28 | 1.140 | 1.220 | 1.110 | 1.220 | 1.182 | 9,250 |
| 2021-12-21 | 1.220 | 1.220 | 1.220 | 1.220 | 1.182 | 415 |
| 2021-12-16 | 1.200 | 1.300 | 1.200 | 1.200 | 1.162 | 4,549 |
| 2021-12-15 | 1.240 | 1.290 | 1.210 | 1.290 | 1.249 | 7,974 |
| 2021-12-14 | 1.240 | 1.330 | 1.240 | 1.330 | 1.288 | 20,365 |
| 2021-12-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.201 | 500 |
| 2021-12-10 | 1.240 | 1.330 | 1.230 | 1.230 | 1.191 | 17,227 |
| 2021-12-09 | 1.260 | 1.330 | 1.230 | 1.330 | 1.288 | 7,950 |
| 2021-12-08 | 1.320 | 1.330 | 1.320 | 1.330 | 1.288 | 8,500 |
| 2021-12-07 | 1.330 | 1.330 | 1.330 | 1.330 | 1.288 | 1,000 |
| 2021-12-06 | 1.280 | 1.330 | 1.280 | 1.330 | 1.288 | 13,781 |
| 2021-12-02 | 1.230 | 1.320 | 1.230 | 1.320 | 1.278 | 16,100 |
| 2021-12-01 | 1.130 | 1.130 | 1.120 | 1.120 | 1.085 | 867 |
| 2021-11-29 | 1.330 | 1.330 | 1.230 | 1.230 | 1.191 | 2,124 |
| 2021-11-26 | 1.320 | 1.330 | 1.320 | 1.330 | 1.288 | 2,900 |
| 2021-11-25 | 1.150 | 1.330 | 1.150 | 1.330 | 1.288 | 37,558 |
| 2021-11-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.017 | 200 |
| 2021-11-23 | 1.110 | 1.110 | 1.100 | 1.100 | 1.065 | 5,917 |
| 2021-11-22 | 1.150 | 1.150 | 1.100 | 1.100 | 1.065 | 5,400 |
| 2021-11-19 | 1.210 | 1.210 | 1.200 | 1.200 | 1.162 | 4,801 |
| 2021-11-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.211 | 3,600 |
| 2021-11-17 | 1.330 | 1.330 | 1.330 | 1.330 | 1.288 | 6,470 |
| 2021-11-16 | 1.330 | 1.330 | 1.330 | 1.330 | 1.288 | 1 |
| 2021-11-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.211 | 1,000 |
| 2021-11-09 | 1.290 | 1.290 | 1.250 | 1.250 | 1.211 | 3,000 |
| 2021-11-04 | 1.290 | 1.290 | 1.290 | 1.290 | 1.249 | 45 |
| 2021-11-02 | 1.390 | 1.390 | 1.390 | 1.390 | 1.346 | 300 |
| 2021-10-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.327 | 1,200 |
| 2021-10-26 | 1.370 | 1.370 | 1.370 | 1.370 | 1.327 | 1,516 |
| 2021-10-22 | 1.370 | 1.370 | 1.370 | 1.370 | 1.327 | 935 |
← NewerPage 15 of 15 · 892 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-29 | 0.0400 PLN |
| 2021-07-06 | 0.0400 PLN |
| 2020-09-09 | 0.0200 PLN |
| 2019-08-14 | 0.0900 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.