MW Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2.740 | 2.740 | 2.500 | 2.660 | 2.660 | 579 |
| 2026-07-24 | 2.740 | 2.740 | 2.500 | 2.700 | 2.700 | 5,855 |
| 2026-07-23 | 2.740 | 2.740 | 2.600 | 2.740 | 2.740 | 107 |
| 2026-07-22 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 30 |
| 2026-07-21 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 2 |
| 2026-07-20 | 2.780 | 2.780 | 2.700 | 2.740 | 2.740 | 2,102 |
| 2026-07-17 | 2.880 | 2.880 | 2.620 | 2.780 | 2.780 | 2,961 |
| 2026-07-16 | 2.860 | 2.880 | 2.740 | 2.880 | 2.880 | 1,771 |
| 2026-07-15 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1,001 |
| 2026-07-14 | 2.700 | 2.900 | 2.700 | 2.860 | 2.860 | 2,018 |
| 2026-07-13 | 2.940 | 2.940 | 2.920 | 2.920 | 2.920 | 166 |
| 2026-07-10 | 2.980 | 2.980 | 2.740 | 2.740 | 2.740 | 557 |
| 2026-07-09 | 2.700 | 3.000 | 2.700 | 3.000 | 3.000 | 4,624 |
| 2026-07-08 | 2.940 | 3.000 | 2.680 | 3.000 | 3.000 | 3,049 |
| 2026-07-07 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 98 |
| 2026-07-06 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 500 |
| 2026-07-03 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
| 2026-07-02 | 3.060 | 3.140 | 2.940 | 3.120 | 3.120 | 3,050 |
| 2026-07-01 | 3.000 | 3.080 | 2.980 | 3.080 | 3.080 | 3,201 |
| 2026-06-30 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1 |
| 2026-06-29 | 3.280 | 3.280 | 3.060 | 3.240 | 3.240 | 103 |
| 2026-06-26 | 3.280 | 3.280 | 3.080 | 3.240 | 3.240 | 1,154 |
| 2026-06-25 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 502 |
| 2026-06-24 | 3.300 | 3.300 | 3.160 | 3.300 | 3.300 | 105 |
| 2026-06-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1 |
| 2026-06-22 | 3.380 | 3.380 | 3.160 | 3.300 | 3.300 | 1,617 |
| 2026-06-19 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1 |
| 2026-06-18 | 3.540 | 3.540 | 3.260 | 3.400 | 3.400 | 2,127 |
| 2026-06-17 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 2 |
| 2026-06-16 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 2 |
| 2026-06-15 | 3.520 | 3.640 | 3.480 | 3.560 | 3.560 | 2,268 |
| 2026-06-12 | 3.780 | 3.800 | 3.500 | 3.680 | 3.680 | 4,109 |
| 2026-06-11 | 3.820 | 3.820 | 3.600 | 3.780 | 3.780 | 4 |
| 2026-06-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 50 |
| 2026-06-09 | 3.780 | 3.880 | 3.540 | 3.880 | 3.880 | 1,401 |
| 2026-06-08 | 3.760 | 3.780 | 3.580 | 3.780 | 3.780 | 570 |
| 2026-06-05 | 3.500 | 3.780 | 3.500 | 3.780 | 3.780 | 2,289 |
| 2026-06-03 | 3.340 | 3.520 | 3.340 | 3.520 | 3.520 | 6 |
| 2026-06-02 | 3.280 | 3.580 | 3.280 | 3.520 | 3.520 | 2,863 |
| 2026-06-01 | 3.300 | 3.560 | 3.260 | 3.500 | 3.500 | 3,185 |
| 2026-05-29 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,606 |
| 2026-05-28 | 3.520 | 3.620 | 3.380 | 3.620 | 3.620 | 1,606 |
| 2026-05-27 | 3.760 | 3.760 | 3.580 | 3.720 | 3.720 | 2,083 |
| 2026-05-26 | 3.820 | 3.920 | 3.600 | 3.800 | 3.800 | 2,882 |
| 2026-05-25 | 3.780 | 4.060 | 3.680 | 4.060 | 4.060 | 2,347 |
| 2026-05-22 | 3.960 | 4.340 | 3.680 | 3.920 | 3.920 | 27,952 |
| 2026-05-21 | 2.960 | 3.800 | 2.880 | 3.700 | 3.700 | 25,283 |
| 2026-05-20 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 2,556 |
| 2026-05-19 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 302 |
| 2026-05-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2 |
| 2026-05-15 | 3.080 | 3.100 | 2.940 | 3.100 | 3.100 | 324 |
| 2026-05-14 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 2 |
| 2026-05-13 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 475 |
| 2026-05-12 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 475 |
| 2026-05-11 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 366 |
| 2026-05-08 | 3.020 | 3.020 | 2.900 | 2.900 | 2.900 | 1,806 |
| 2026-05-07 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 600 |
| 2026-05-06 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 2 |
| 2026-05-05 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 2 |
| 2026-05-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1 |
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.