MW Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2 |
| 2024-05-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2 |
| 2024-05-24 | 5.400 | 5.550 | 5.300 | 5.550 | 5.550 | 1,692 |
| 2024-05-23 | 5.450 | 5.650 | 5.400 | 5.600 | 5.600 | 168 |
| 2024-05-22 | 5.450 | 5.650 | 5.450 | 5.650 | 5.650 | 3 |
| 2024-05-20 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 1,708 |
| 2024-05-15 | 5.550 | 5.700 | 5.550 | 5.700 | 5.700 | 201 |
| 2024-05-14 | 5.750 | 5.750 | 5.600 | 5.700 | 5.700 | 4,328 |
| 2024-05-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 2 |
| 2024-05-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 2 |
| 2024-05-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 2 |
| 2024-05-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 34 |
| 2024-05-02 | 5.800 | 5.800 | 5.600 | 5.800 | 5.800 | 284 |
| 2024-04-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2024-04-29 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2024-04-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2024-04-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 10 |
| 2024-04-24 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 673 |
| 2024-04-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1 |
| 2024-04-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1 |
| 2024-04-19 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 1,013 |
| 2024-04-18 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 22 |
| 2024-04-17 | 5.650 | 5.800 | 5.500 | 5.600 | 5.600 | 2,855 |
| 2024-04-16 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 11 |
| 2024-04-15 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 11 |
| 2024-04-12 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 13 |
| 2024-04-11 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 11 |
| 2024-04-10 | 5.850 | 5.850 | 5.650 | 5.800 | 5.800 | 5 |
| 2024-04-09 | 5.700 | 5.900 | 5.650 | 5.850 | 5.850 | 514 |
| 2024-04-08 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 72 |
| 2024-04-05 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 11 |
| 2024-04-04 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 161 |
| 2024-04-03 | 5.650 | 6.050 | 5.650 | 5.900 | 5.900 | 461 |
| 2024-04-02 | 5.950 | 6.100 | 5.950 | 6.100 | 6.100 | 11 |
| 2024-03-28 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 16 |
| 2024-03-27 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 2 |
| 2024-03-26 | 5.800 | 6.300 | 5.600 | 6.050 | 6.050 | 3,072 |
| 2024-03-25 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 2 |
| 2024-03-22 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 2 |
| 2024-03-21 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 3 |
| 2024-03-20 | 5.750 | 5.850 | 5.600 | 5.650 | 5.650 | 615 |
| 2024-03-19 | 5.650 | 5.750 | 5.650 | 5.650 | 5.650 | 331 |
| 2024-03-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 52 |
| 2024-03-15 | 5.800 | 5.800 | 5.650 | 5.750 | 5.750 | 47 |
| 2024-03-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 250 |
| 2024-03-13 | 5.850 | 5.850 | 5.650 | 5.850 | 5.850 | 590 |
| 2024-03-12 | 5.700 | 5.850 | 5.700 | 5.850 | 5.850 | 440 |
| 2024-03-11 | 5.900 | 5.900 | 5.700 | 5.900 | 5.900 | 370 |
| 2024-03-08 | 5.750 | 5.900 | 5.750 | 5.900 | 5.900 | 11 |
| 2024-03-07 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 90 |
| 2024-03-06 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 238 |
| 2024-03-05 | 5.950 | 5.950 | 5.800 | 5.950 | 5.950 | 103 |
| 2024-03-04 | 5.800 | 6.000 | 5.750 | 5.750 | 5.750 | 986 |
| 2024-03-01 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 11 |
| 2024-02-29 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 351 |
| 2024-02-28 | 6.050 | 6.200 | 6.050 | 6.200 | 6.200 | 21 |
| 2024-02-27 | 6.450 | 6.450 | 5.950 | 6.200 | 6.200 | 1,412 |
| 2024-02-26 | 6.300 | 6.450 | 6.250 | 6.450 | 6.450 | 728 |
| 2024-02-23 | 6.200 | 6.450 | 6.200 | 6.450 | 6.450 | 2,033 |
| 2024-02-22 | 6.100 | 6.200 | 6.000 | 6.200 | 6.200 | 349 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-21 | 2.1000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.