MW Trade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	5.800	5.800	5.800	5.800	5.800	10
2023-11-17	5.800	5.800	5.800	5.800	5.800	10
2023-11-16	5.800	5.800	5.550	5.800	5.800	131
2023-11-15	5.800	5.800	5.800	5.800	5.800	2
2023-11-14	5.800	5.800	5.800	5.800	5.800	10
2023-11-13	6.000	6.000	5.800	5.800	5.800	171
2023-11-10	5.800	6.150	5.600	6.150	6.150	901
2023-11-09	6.200	6.200	6.150	6.150	6.150	5
2023-11-08	6.150	6.150	6.150	6.150	6.150	2
2023-11-07	6.200	6.200	6.200	6.200	6.200	10
2023-11-06	6.200	6.200	6.200	6.200	6.200	2
2023-11-03	6.000	6.200	6.000	6.200	6.200	163
2023-11-02	6.000	6.200	6.000	6.200	6.200	12
2023-10-31	5.900	6.200	5.900	6.200	6.200	349
2023-10-30	5.950	5.950	5.950	5.950	5.950	10
2023-10-27	5.900	5.950	5.900	5.950	5.950	3
2023-10-26	5.550	5.850	5.550	5.850	5.850	7
2023-10-25	5.850	5.850	5.600	5.850	5.850	781
2023-10-24	5.850	5.850	5.850	5.850	5.850	4
2023-10-23	5.750	5.850	5.600	5.850	5.850	2,806
2023-10-20	5.750	5.900	5.750	5.900	5.900	11
2023-10-19	5.750	5.900	5.750	5.900	5.900	101
2023-10-18	5.800	5.900	5.750	5.900	5.900	478
2023-10-17	6.150	6.200	5.900	5.900	5.900	5,362
2023-10-16	6.150	6.150	6.150	6.150	6.150	10
2023-10-13	6.150	6.150	6.150	6.150	6.150	10
2023-10-12	6.100	6.200	6.100	6.200	6.200	220
2023-10-11	6.100	6.100	6.100	6.100	6.100	10
2023-10-10	6.200	6.200	5.900	6.100	6.100	11
2023-10-09	6.200	6.200	6.200	6.200	6.200	2
2023-10-06	6.000	6.200	5.900	6.100	6.100	354
2023-10-05	6.100	6.250	6.100	6.250	6.250	11
2023-10-04	5.950	6.100	5.900	6.100	6.100	625
2023-10-03	6.100	6.100	5.800	5.950	5.950	178
2023-10-02	6.000	6.150	5.800	6.150	6.150	3,007
2023-09-25	6.000	6.300	6.000	6.300	6.300	249
2023-09-20	6.100	6.100	5.850	6.100	6.100	251
2023-09-19	6.100	6.100	6.100	6.100	6.100	2
2023-09-18	6.300	6.300	6.000	6.100	6.100	156
2023-09-15	5.850	6.300	5.850	6.300	6.300	1,060
2023-09-14	6.150	6.150	6.150	6.150	6.150	10
2023-09-13	6.200	6.200	6.200	6.200	6.200	2
2023-09-12	6.200	6.200	6.200	6.200	6.200	2
2023-09-11	6.200	6.200	6.200	6.200	6.200	2
2023-09-08	6.100	6.200	5.650	6.200	6.200	868
2023-09-07	6.100	6.200	5.800	6.200	6.200	1,050
2023-09-06	5.550	6.100	5.550	6.100	6.100	692
2023-09-05	5.600	5.750	5.600	5.750	5.750	51
2023-09-04	5.800	5.800	5.800	5.800	5.800	10
2023-08-31	5.800	5.800	5.800	5.800	5.800	10
2023-08-30	5.800	5.800	5.800	5.800	5.800	2
2023-08-29	5.700	5.700	5.700	5.700	5.700	2
2023-08-21	5.850	5.850	5.550	5.800	5.800	1,033
2023-08-18	5.850	5.850	5.600	5.850	5.850	424
2023-08-17	5.700	5.700	5.700	5.700	5.700	260
2023-08-16	5.900	5.900	5.900	5.900	5.900	2
2023-08-14	5.750	5.750	5.750	5.750	5.750	510
2023-08-11	5.950	5.950	5.850	5.850	5.850	638
2023-08-10	5.950	6.000	5.950	6.000	6.000	327
2023-08-09	6.100	6.100	6.100	6.100	6.100	5

← NewerPage 12 of 19 · 1,120 trading daysOlder →

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.