MW Trade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	4.900	4.900	4.440	4.860	4.860	6,913
2022-03-17	4.950	4.960	4.950	4.950	4.950	1,163
2022-03-16	4.940	4.960	4.920	4.950	4.950	8,010
2022-03-15	4.940	4.950	4.910	4.910	4.910	8,142
2022-03-14	4.970	4.970	4.950	4.960	4.960	2,350
2022-03-11	4.970	4.970	4.940	4.940	4.940	160
2022-03-10	4.970	4.970	4.970	4.970	4.970	100
2022-03-09	4.970	4.970	4.970	4.970	4.970	100
2022-03-08	4.950	4.960	4.950	4.960	4.960	6,986
2022-03-07	4.960	4.960	4.920	4.940	4.940	3,441
2022-03-04	4.970	4.970	4.970	4.970	4.970	10
2022-03-03	4.970	4.970	4.910	4.910	4.910	4,916
2022-03-02	4.950	4.950	4.920	4.920	4.920	4,654
2022-03-01	4.920	4.920	4.920	4.920	4.920	1,550
2022-02-28	4.920	4.960	4.920	4.950	4.950	5,623
2022-02-25	4.920	4.930	4.920	4.920	4.920	10,476
2022-02-24	4.960	4.960	4.920	4.920	4.920	78,359
2022-02-23	4.990	5.000	4.980	4.990	4.990	7,455
2022-02-22	4.960	4.990	4.930	4.990	4.990	12,170
2022-02-21	4.960	4.970	4.950	4.950	4.950	5,184
2022-02-18	4.950	4.960	4.950	4.960	4.960	272
2022-02-17	4.980	4.980	4.980	4.980	4.980	1,539
2022-02-16	4.960	4.970	4.950	4.970	4.970	6,339
2022-02-15	4.950	4.970	4.930	4.970	4.970	4,126
2022-02-14	4.950	4.950	4.940	4.940	4.940	6,104
2022-02-11	4.950	4.980	4.950	4.960	4.960	11,761
2022-02-10	4.960	4.960	4.940	4.940	4.940	2,001
2022-02-09	4.950	4.950	4.950	4.950	4.950	64
2022-02-08	4.960	4.960	4.960	4.960	4.960	349
2022-02-04	4.990	4.990	4.980	4.980	4.980	5,557
2022-02-03	4.970	4.990	4.970	4.990	4.990	3,251
2022-02-02	4.980	4.980	4.970	4.970	4.970	1,760
2022-02-01	4.950	4.970	4.950	4.970	4.970	7,765
2022-01-31	4.940	4.950	4.920	4.950	4.950	16,286
2022-01-28	4.990	5.000	4.920	4.970	4.970	41,240
2022-01-27	4.980	4.980	4.980	4.980	4.980	790
2022-01-26	4.870	4.980	4.870	4.980	4.980	1,002
2022-01-25	4.900	4.900	4.900	4.900	4.900	1,086
2022-01-24	4.990	4.990	4.940	4.940	4.940	9,784
2022-01-21	5.000	5.000	4.990	4.990	4.990	18,839
2022-01-20	4.990	5.000	4.990	4.990	4.990	1,515
2022-01-19	5.020	5.020	5.000	5.000	5.000	5,410
2022-01-18	5.020	5.020	5.000	5.020	5.020	1,820
2022-01-17	5.040	5.040	4.990	4.990	4.990	660
2022-01-14	5.020	5.020	4.990	4.990	4.990	8,500
2022-01-13	5.020	5.020	5.020	5.020	5.020	1,710
2022-01-12	5.020	5.080	5.020	5.080	5.080	266
2022-01-11	5.080	5.080	5.020	5.020	5.020	318
2022-01-10	5.040	5.080	4.990	5.020	5.020	12,215
2022-01-07	5.180	5.180	5.000	5.000	5.000	3,102
2022-01-05	4.980	5.380	4.980	5.380	5.380	13,520
2022-01-04	4.980	4.990	4.980	4.980	4.980	7,155
2022-01-03	4.920	4.980	4.900	4.980	4.980	12,263
2021-12-30	4.980	5.000	4.980	4.980	4.980	6,777
2021-12-29	5.000	5.000	4.980	5.000	5.000	12,597
2021-12-28	5.000	5.000	4.980	4.980	4.980	16,577
2021-12-27	4.940	5.040	4.940	5.040	5.040	61,980
2021-12-23	4.270	4.980	4.270	4.860	4.860	25,728
2021-12-22	4.150	4.460	4.150	4.460	4.460	5,066
2021-12-21	4.200	4.200	4.170	4.200	4.200	760

← NewerPage 18 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.