MW Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 4.800 | 4.800 | 4.600 | 4.600 | 4.600 | 5,638 |
| 2022-10-06 | 4.980 | 4.980 | 4.900 | 4.900 | 4.900 | 86 |
| 2022-09-27 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 160 |
| 2022-09-26 | 5.320 | 5.320 | 5.180 | 5.180 | 5.180 | 152 |
| 2022-09-21 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 600 |
| 2022-09-14 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 35 |
| 2022-09-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 545 |
| 2022-09-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 125 |
| 2022-09-09 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 330 |
| 2022-09-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 10 |
| 2022-09-06 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 510 |
| 2022-09-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10 |
| 2022-09-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10 |
| 2022-08-30 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 10 |
| 2022-08-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2022-08-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,486 |
| 2022-08-23 | 5.780 | 5.780 | 5.600 | 5.600 | 5.600 | 182 |
| 2022-08-22 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 10 |
| 2022-08-19 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 2 |
| 2022-08-18 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 2 |
| 2022-08-17 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 2 |
| 2022-08-16 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 10 |
| 2022-08-11 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 10 |
| 2022-08-10 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 10 |
| 2022-08-09 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 10 |
| 2022-08-08 | 5.600 | 5.780 | 5.600 | 5.780 | 5.780 | 30 |
| 2022-08-05 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 10 |
| 2022-08-04 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 10 |
| 2022-08-03 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 10 |
| 2022-08-02 | 5.680 | 5.700 | 5.680 | 5.700 | 5.700 | 411 |
| 2022-08-01 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 2 |
| 2022-07-29 | 5.680 | 5.680 | 5.500 | 5.680 | 5.680 | 312 |
| 2022-07-28 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 10 |
| 2022-07-27 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 10 |
| 2022-07-26 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 10 |
| 2022-07-25 | 5.600 | 5.620 | 5.600 | 5.620 | 5.620 | 597 |
| 2022-07-22 | 5.600 | 5.600 | 5.300 | 5.500 | 5.500 | 1,159 |
| 2022-07-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 12 |
| 2022-07-20 | 5.600 | 5.600 | 5.460 | 5.460 | 5.460 | 310 |
| 2022-07-19 | 5.600 | 5.600 | 5.440 | 5.440 | 5.440 | 163 |
| 2022-07-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 10 |
| 2022-07-15 | 5.800 | 5.800 | 5.500 | 5.500 | 5.500 | 210 |
| 2022-07-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 10 |
| 2022-07-13 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 1,655 |
| 2022-07-12 | 5.700 | 5.700 | 5.560 | 5.560 | 5.560 | 1,506 |
| 2022-07-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10 |
| 2022-07-08 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 110 |
| 2022-07-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2 |
| 2022-07-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 10 |
| 2022-07-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 10 |
| 2022-07-04 | 5.700 | 5.700 | 5.420 | 5.700 | 5.700 | 1,159 |
| 2022-07-01 | 5.980 | 5.980 | 5.700 | 5.700 | 5.700 | 155 |
| 2022-06-30 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 2 |
| 2022-06-29 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 2 |
| 2022-06-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2022-06-27 | 5.900 | 5.960 | 5.900 | 5.960 | 5.960 | 1,002 |
| 2022-06-24 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 66 |
| 2022-06-23 | 5.820 | 5.860 | 5.820 | 5.860 | 5.860 | 768 |
| 2022-06-21 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 10 |
| 2022-06-20 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 10 |
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.