MW Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 323 |
| 2022-06-15 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 1 |
| 2022-06-14 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 2 |
| 2022-06-13 | 6.240 | 6.240 | 5.960 | 5.980 | 5.980 | 390 |
| 2022-06-10 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 10 |
| 2022-06-09 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 10 |
| 2022-06-08 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 2 |
| 2022-06-07 | 6.200 | 6.260 | 6.200 | 6.260 | 6.260 | 136 |
| 2022-06-06 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 182 |
| 2022-06-03 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 299 |
| 2022-06-02 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 24 |
| 2022-06-01 | 6.400 | 6.400 | 5.860 | 5.860 | 5.860 | 532 |
| 2022-05-31 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 10 |
| 2022-05-30 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 10 |
| 2022-05-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2 |
| 2022-05-26 | 5.900 | 6.240 | 5.900 | 6.240 | 6.240 | 621 |
| 2022-05-24 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 10 |
| 2022-05-23 | 6.140 | 6.140 | 5.800 | 5.800 | 5.800 | 334 |
| 2022-05-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 20 |
| 2022-05-19 | 6.180 | 6.180 | 5.900 | 5.900 | 5.900 | 16 |
| 2022-05-18 | 6.220 | 6.220 | 6.000 | 6.000 | 6.000 | 102 |
| 2022-05-17 | 5.820 | 6.000 | 5.800 | 6.000 | 6.000 | 3,086 |
| 2022-05-16 | 5.900 | 5.900 | 5.840 | 5.840 | 5.840 | 1,430 |
| 2022-05-13 | 6.420 | 6.780 | 5.820 | 5.820 | 5.820 | 4,416 |
| 2022-05-12 | 6.320 | 6.320 | 6.220 | 6.220 | 6.220 | 203 |
| 2022-05-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2022-05-10 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 1,100 |
| 2022-05-09 | 7.300 | 7.300 | 6.800 | 6.800 | 6.800 | 152 |
| 2022-05-06 | 7.180 | 7.200 | 7.000 | 7.200 | 7.200 | 1,363 |
| 2022-05-05 | 7.000 | 7.200 | 6.700 | 7.200 | 7.200 | 1,216 |
| 2022-05-04 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 1,030 |
| 2022-05-02 | 6.220 | 7.500 | 6.220 | 7.200 | 7.200 | 1,214 |
| 2022-04-29 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 1 |
| 2022-04-28 | 6.860 | 7.100 | 6.220 | 6.220 | 6.220 | 1,162 |
| 2022-04-27 | 6.800 | 6.900 | 6.800 | 6.860 | 6.860 | 1,085 |
| 2022-04-26 | 6.200 | 7.000 | 6.200 | 6.800 | 6.800 | 2,968 |
| 2022-04-25 | 6.500 | 6.500 | 6.460 | 6.500 | 6.500 | 1,010 |
| 2022-04-22 | 6.300 | 6.480 | 6.300 | 6.480 | 6.480 | 1,010 |
| 2022-04-21 | 6.000 | 6.500 | 6.000 | 6.480 | 6.480 | 1,353 |
| 2022-04-20 | 6.380 | 6.380 | 6.160 | 6.160 | 6.160 | 1,002 |
| 2022-04-19 | 6.300 | 6.480 | 6.100 | 6.100 | 6.100 | 1,240 |
| 2022-04-14 | 6.100 | 6.380 | 6.100 | 6.380 | 6.380 | 1,000 |
| 2022-04-13 | 5.800 | 6.200 | 5.800 | 5.900 | 5.900 | 2,938 |
| 2022-04-12 | 5.800 | 6.160 | 5.800 | 5.940 | 5.940 | 1,121 |
| 2022-04-11 | 5.960 | 6.100 | 5.700 | 5.700 | 5.700 | 1,137 |
| 2022-04-08 | 5.720 | 6.100 | 5.700 | 6.100 | 6.100 | 2,250 |
| 2022-04-07 | 6.200 | 6.440 | 5.620 | 5.700 | 5.700 | 7,513 |
| 2022-04-06 | 6.280 | 6.280 | 6.000 | 6.000 | 6.000 | 1,567 |
| 2022-04-05 | 5.920 | 6.380 | 5.920 | 6.380 | 6.380 | 1,382 |
| 2022-04-04 | 5.800 | 6.500 | 5.600 | 6.000 | 6.000 | 3,952 |
| 2022-04-01 | 5.900 | 6.200 | 5.800 | 5.800 | 5.800 | 2,690 |
| 2022-03-31 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2,000 |
| 2022-03-30 | 5.860 | 6.000 | 5.640 | 5.640 | 5.640 | 3,472 |
| 2022-03-29 | 5.500 | 6.000 | 5.500 | 5.900 | 5.900 | 4,740 |
| 2022-03-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 588 |
| 2022-03-25 | 5.400 | 5.400 | 5.240 | 5.260 | 5.260 | 601 |
| 2022-03-24 | 5.100 | 5.400 | 5.100 | 5.400 | 5.400 | 4,114 |
| 2022-03-23 | 4.930 | 5.000 | 4.930 | 5.000 | 5.000 | 5,439 |
| 2022-03-22 | 4.950 | 4.950 | 4.860 | 4.860 | 4.860 | 5,088 |
| 2022-03-21 | 4.780 | 4.860 | 4.620 | 4.860 | 4.860 | 6,707 |
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.