MW Trade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	4.990	4.990	4.750	4.750	4.750	1,532
2023-02-02	4.890	4.890	4.890	4.890	4.890	300
2023-02-01	4.890	4.890	4.890	4.890	4.890	10
2023-01-31	4.890	4.890	4.890	4.890	4.890	10
2023-01-30	4.910	4.910	4.910	4.910	4.910	779
2023-01-27	4.920	4.920	4.920	4.920	4.920	10
2023-01-26	4.890	4.990	4.890	4.990	4.990	408
2023-01-25	4.990	4.990	4.890	4.890	4.890	102
2023-01-24	4.880	4.980	4.880	4.980	4.980	116
2023-01-23	4.980	4.980	4.980	4.980	4.980	2
2023-01-20	4.980	4.980	4.980	4.980	4.980	2
2023-01-19	4.980	4.980	4.980	4.980	4.980	10
2023-01-18	4.980	4.980	4.850	4.850	4.850	30
2023-01-17	4.980	4.980	4.850	4.850	4.850	160
2023-01-16	4.980	4.980	4.980	4.980	4.980	20
2023-01-13	4.980	4.980	4.980	4.980	4.980	2
2023-01-12	4.860	4.860	4.860	4.860	4.860	300
2023-01-11	4.980	4.980	4.850	4.850	4.850	499
2023-01-10	5.000	5.000	4.980	4.980	4.980	369
2023-01-09	5.300	5.300	4.900	4.900	4.900	220
2023-01-05	4.900	5.320	4.900	5.320	5.320	1,005
2023-01-04	4.900	4.900	4.900	4.900	4.900	2
2023-01-03	4.900	4.900	4.900	4.900	4.900	2
2023-01-02	4.600	4.900	4.600	4.900	4.900	1,930
2022-12-30	4.580	4.580	4.420	4.420	4.420	110
2022-12-29	4.550	4.550	4.510	4.510	4.510	1,000
2022-12-28	4.530	4.540	4.530	4.540	4.540	80
2022-12-27	4.620	4.710	4.520	4.520	4.520	240
2022-12-23	4.620	4.620	4.620	4.620	4.620	250
2022-12-22	4.610	4.610	4.600	4.600	4.600	1,023
2022-12-21	4.880	4.880	4.880	4.880	4.880	10
2022-12-20	4.880	4.880	4.880	4.880	4.880	10
2022-12-19	4.880	4.880	4.880	4.880	4.880	2
2022-12-16	4.610	4.880	4.610	4.880	4.880	510
2022-12-15	4.610	4.610	4.610	4.610	4.610	16
2022-12-13	4.640	4.640	4.640	4.640	4.640	10
2022-12-08	4.700	4.700	4.700	4.700	4.700	994
2022-12-05	4.700	4.700	4.700	4.700	4.700	3
2022-12-02	4.610	4.800	4.600	4.800	4.800	4,048
2022-11-29	4.610	4.610	4.610	4.610	4.610	70
2022-11-25	4.610	4.610	4.610	4.610	4.610	35
2022-11-21	4.610	4.610	4.610	4.610	4.610	137
2022-11-18	4.610	4.610	4.610	4.610	4.610	22
2022-11-17	4.920	4.920	4.610	4.610	4.610	310
2022-11-15	4.800	4.800	4.800	4.800	4.800	10
2022-11-14	4.800	4.800	4.800	4.800	4.800	911
2022-11-10	4.920	4.920	4.920	4.920	4.920	10
2022-11-09	4.920	4.920	4.920	4.920	4.920	10
2022-11-08	4.920	4.920	4.920	4.920	4.920	5
2022-11-07	4.800	4.920	4.800	4.920	4.920	1,330
2022-11-04	4.900	4.900	4.900	4.900	4.900	10
2022-10-31	4.900	4.900	4.900	4.900	4.900	348
2022-10-28	4.900	4.900	4.900	4.900	4.900	10
2022-10-27	4.900	4.900	4.900	4.900	4.900	10
2022-10-26	4.900	4.900	4.900	4.900	4.900	10
2022-10-25	4.900	4.900	4.900	4.900	4.900	2
2022-10-24	4.900	4.900	4.900	4.900	4.900	10
2022-10-18	4.800	4.800	4.800	4.800	4.800	68
2022-10-17	4.800	4.800	4.800	4.800	4.800	632
2022-10-10	4.510	4.800	4.510	4.800	4.800	400

← NewerPage 15 of 19 · 1,123 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.