MW Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 5.950 | 6.100 | 5.900 | 6.100 | 6.100 | 490 |
| 2023-08-07 | 5.950 | 6.100 | 5.950 | 6.100 | 6.100 | 3 |
| 2023-08-04 | 6.000 | 6.150 | 6.000 | 6.000 | 6.000 | 2,050 |
| 2023-08-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10 |
| 2023-08-02 | 6.000 | 6.100 | 5.850 | 6.100 | 6.100 | 354 |
| 2023-08-01 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 242 |
| 2023-07-31 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 17 |
| 2023-07-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 22 |
| 2023-07-27 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 12 |
| 2023-07-26 | 6.100 | 6.100 | 5.850 | 6.000 | 6.000 | 465 |
| 2023-07-25 | 5.800 | 6.100 | 5.800 | 6.100 | 6.100 | 9 |
| 2023-07-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 880 |
| 2023-07-21 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 2 |
| 2023-07-20 | 5.950 | 6.150 | 5.950 | 6.150 | 6.150 | 1,385 |
| 2023-07-19 | 5.950 | 5.950 | 5.800 | 5.950 | 5.950 | 411 |
| 2023-07-18 | 6.000 | 6.000 | 5.800 | 5.950 | 5.950 | 128 |
| 2023-07-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2 |
| 2023-07-14 | 5.800 | 6.000 | 5.700 | 6.000 | 6.000 | 1,439 |
| 2023-07-13 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 152 |
| 2023-07-12 | 5.800 | 5.800 | 5.600 | 5.700 | 5.700 | 476 |
| 2023-07-11 | 5.800 | 5.800 | 5.600 | 5.800 | 5.800 | 1,401 |
| 2023-07-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 10 |
| 2023-07-07 | 5.650 | 5.900 | 5.650 | 5.900 | 5.900 | 3 |
| 2023-07-06 | 5.800 | 5.850 | 5.500 | 5.850 | 5.850 | 5,214 |
| 2023-07-05 | 5.800 | 6.200 | 5.600 | 6.200 | 6.200 | 2,442 |
| 2023-07-04 | 5.500 | 5.800 | 5.500 | 5.700 | 5.700 | 5,491 |
| 2023-07-03 | 5.250 | 5.500 | 5.250 | 5.500 | 5.500 | 2,666 |
| 2023-06-30 | 5.000 | 5.350 | 5.000 | 5.350 | 5.350 | 4,518 |
| 2023-06-29 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 602 |
| 2023-06-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2023-06-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2023-06-23 | 5.200 | 5.300 | 4.920 | 5.300 | 5.300 | 287 |
| 2023-06-22 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 566 |
| 2023-06-21 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 2,501 |
| 2023-06-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2023-06-16 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 1,003 |
| 2023-06-15 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2023-06-14 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 2,860 |
| 2023-06-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 10 |
| 2023-06-12 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 11 |
| 2023-06-05 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 351 |
| 2023-06-01 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 10 |
| 2023-05-31 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 3 |
| 2023-05-30 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2023-05-29 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 3 |
| 2023-05-26 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 3 |
| 2023-05-25 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 11 |
| 2023-05-24 | 5.200 | 5.350 | 5.100 | 5.250 | 5.250 | 1,433 |
| 2023-05-23 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 10 |
| 2023-05-22 | 5.350 | 5.350 | 5.000 | 5.350 | 5.350 | 3,531 |
| 2023-05-19 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 10 |
| 2023-05-18 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 11 |
| 2023-05-17 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 10 |
| 2023-05-16 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 10 |
| 2023-05-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 10 |
| 2023-05-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 10 |
| 2023-05-11 | 5.150 | 5.400 | 5.100 | 5.400 | 5.400 | 160 |
| 2023-05-10 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 10 |
| 2023-05-09 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 10 |
| 2023-05-08 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 3 |
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.