MW Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 10 |
| 2023-05-04 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 201 |
| 2023-05-02 | 5.000 | 5.200 | 5.000 | 5.000 | 5.000 | 395 |
| 2023-04-28 | 5.150 | 5.350 | 5.000 | 5.350 | 5.350 | 515 |
| 2023-04-26 | 5.300 | 5.400 | 5.150 | 5.400 | 5.400 | 351 |
| 2023-04-25 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 545 |
| 2023-04-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 130 |
| 2023-04-21 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 733 |
| 2023-04-20 | 5.700 | 5.700 | 5.450 | 5.450 | 5.450 | 432 |
| 2023-04-19 | 5.340 | 5.620 | 5.340 | 5.620 | 5.620 | 1,613 |
| 2023-04-18 | 5.620 | 5.620 | 5.340 | 5.580 | 5.580 | 1,880 |
| 2023-04-17 | 5.860 | 5.900 | 5.320 | 5.500 | 5.500 | 8,805 |
| 2023-04-14 | 5.400 | 6.280 | 5.400 | 6.080 | 6.080 | 12,814 |
| 2023-04-13 | 5.480 | 5.480 | 5.200 | 5.200 | 5.200 | 352 |
| 2023-04-12 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 260 |
| 2023-04-11 | 5.560 | 5.560 | 5.400 | 5.400 | 5.400 | 50 |
| 2023-04-06 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 210 |
| 2023-04-05 | 5.500 | 5.500 | 5.180 | 5.200 | 5.200 | 808 |
| 2023-04-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10 |
| 2023-04-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 291 |
| 2023-03-31 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 1,102 |
| 2023-03-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 20 |
| 2023-03-29 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 707 |
| 2023-03-28 | 5.520 | 5.520 | 5.500 | 5.500 | 5.500 | 301 |
| 2023-03-27 | 5.400 | 5.760 | 5.340 | 5.520 | 5.520 | 4,823 |
| 2023-03-24 | 5.400 | 6.500 | 5.400 | 5.480 | 5.480 | 32,049 |
| 2023-03-23 | 5.480 | 5.480 | 5.200 | 5.480 | 5.480 | 620 |
| 2023-03-22 | 5.500 | 5.500 | 5.200 | 5.480 | 5.480 | 282 |
| 2023-03-21 | 5.620 | 5.620 | 5.200 | 5.500 | 5.500 | 789 |
| 2023-03-20 | 5.720 | 5.800 | 5.160 | 5.620 | 5.620 | 1,601 |
| 2023-03-17 | 5.720 | 5.780 | 5.360 | 5.780 | 5.780 | 1,142 |
| 2023-03-16 | 5.780 | 5.780 | 5.360 | 5.760 | 5.760 | 798 |
| 2023-03-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 244 |
| 2023-03-14 | 5.220 | 5.800 | 5.040 | 5.800 | 5.800 | 3,333 |
| 2023-03-13 | 5.320 | 5.800 | 5.020 | 5.660 | 5.660 | 5,072 |
| 2023-03-10 | 4.990 | 5.480 | 4.990 | 5.320 | 5.320 | 3,779 |
| 2023-03-09 | 4.650 | 4.720 | 4.650 | 4.700 | 4.700 | 2,523 |
| 2023-03-08 | 4.650 | 4.650 | 4.520 | 4.520 | 4.520 | 1,566 |
| 2023-03-07 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 2 |
| 2023-03-06 | 4.650 | 4.650 | 4.500 | 4.500 | 4.500 | 314 |
| 2023-03-03 | 4.600 | 4.650 | 4.600 | 4.650 | 4.650 | 12 |
| 2023-03-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2 |
| 2023-03-01 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1,000 |
| 2023-02-28 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 102 |
| 2023-02-27 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 688 |
| 2023-02-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 10 |
| 2023-02-23 | 4.650 | 4.650 | 4.500 | 4.500 | 4.500 | 507 |
| 2023-02-22 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 10 |
| 2023-02-21 | 4.640 | 4.640 | 4.620 | 4.620 | 4.620 | 7 |
| 2023-02-20 | 4.630 | 4.650 | 4.630 | 4.640 | 4.640 | 61 |
| 2023-02-17 | 4.620 | 4.650 | 4.620 | 4.650 | 4.650 | 938 |
| 2023-02-16 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 25 |
| 2023-02-15 | 4.620 | 4.620 | 4.500 | 4.500 | 4.500 | 545 |
| 2023-02-14 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 2 |
| 2023-02-13 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 10 |
| 2023-02-10 | 4.650 | 4.650 | 4.640 | 4.650 | 4.650 | 4,002 |
| 2023-02-09 | 4.600 | 4.600 | 4.430 | 4.600 | 4.600 | 5,558 |
| 2023-02-08 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2 |
| 2023-02-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 134 |
| 2023-02-06 | 4.700 | 4.700 | 4.420 | 4.600 | 4.600 | 1,540 |
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.