MW Trade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	3.260	3.340	3.100	3.340	3.340	2,237
2026-04-29	3.480	3.480	3.260	3.260	3.260	502
2026-04-28	3.460	3.480	3.440	3.480	3.480	501
2026-04-27	3.260	3.480	3.200	3.480	3.480	1,806
2026-04-24	3.420	3.420	3.200	3.200	3.200	641
2026-04-23	3.680	3.680	3.460	3.460	3.460	991
2026-04-22	3.840	3.840	3.400	3.700	3.700	9,759
2026-04-21	3.500	3.840	3.300	3.840	3.840	2,474
2026-04-20	3.500	3.840	3.500	3.500	3.500	4,291
2026-04-17	3.600	3.800	3.500	3.540	3.540	1,196
2026-04-16	3.500	3.800	3.300	3.800	3.800	3,165
2026-04-15	3.600	3.800	3.420	3.800	3.800	2,859
2026-04-14	4.080	4.080	3.600	3.600	3.600	3,281
2026-04-13	3.900	3.900	3.820	3.900	3.900	395
2026-04-10	4.100	4.100	3.760	3.980	3.980	2,373
2026-04-09	3.820	4.000	3.820	3.820	3.820	1,226
2026-04-08	4.180	4.400	3.860	3.880	3.880	893
2026-04-07	4.100	4.180	3.900	4.180	4.180	5,346
2026-04-02	4.140	4.160	4.120	4.140	4.140	1,003
2026-04-01	4.400	4.400	3.960	4.160	4.160	6,193
2026-03-31	4.100	4.500	3.700	4.360	4.360	12,902
2026-03-30	3.400	4.100	3.400	4.100	4.100	36,611
2026-03-27	3.180	3.480	3.080	3.380	3.380	9,820
2026-03-26	3.080	3.260	3.080	3.100	3.100	8,959
2026-03-25	2.800	3.080	2.600	3.000	3.000	19,282
2026-03-24	3.140	3.180	2.840	2.840	2.840	5,157
2026-03-23	2.520	3.000	2.480	3.000	3.000	13,960
2026-03-20	2.540	2.540	2.480	2.500	2.500	1,102
2026-03-19	2.780	2.780	2.460	2.500	2.500	5,966
2026-03-18	2.580	2.820	2.580	2.780	2.780	3,632
2026-03-17	2.680	2.680	2.520	2.520	2.520	1,003
2026-03-16	2.640	2.640	2.640	2.640	2.640	1
2026-03-13	2.760	2.760	2.600	2.600	2.600	2,557
2026-03-12	2.760	2.760	2.760	2.760	2.760	1
2026-03-11	2.760	2.760	2.760	2.760	2.760	3
2026-03-10	2.840	2.840	2.840	2.840	2.840	0
2026-03-09	2.840	2.840	2.840	2.840	2.840	0
2026-03-06	2.840	2.840	2.840	2.840	2.840	0
2026-03-05	2.840	2.840	2.840	2.840	2.840	2
2026-03-04	2.820	2.820	2.800	2.800	2.800	960
2026-03-03	2.840	2.840	2.840	2.840	2.840	5
2026-03-02	2.860	2.860	2.720	2.720	2.720	1,004
2026-02-27	2.700	2.960	2.700	2.720	2.720	11,820
2026-02-26	2.640	2.780	2.640	2.780	2.780	1,005
2026-02-25	2.440	2.640	2.440	2.640	2.640	1,097
2026-02-24	2.560	2.560	2.560	2.560	2.560	1
2026-02-23	2.580	2.720	2.440	2.440	2.440	3,347
2026-02-20	2.580	2.580	2.580	2.580	2.580	2
2026-02-19	2.580	2.580	2.580	2.580	2.580	1
2026-02-18	2.560	2.580	2.560	2.580	2.580	502
2026-02-17	2.580	2.580	2.580	2.580	2.580	1,523
2026-02-16	2.640	2.660	2.500	2.500	2.500	3,412
2026-02-13	2.760	2.760	2.620	2.620	2.620	3,705
2026-02-12	2.880	2.880	2.660	2.780	2.780	2,255
2026-02-11	2.900	2.900	2.900	2.900	2.900	2
2026-02-10	2.900	2.900	2.680	2.880	2.880	1,161
2026-02-09	2.920	2.980	2.640	2.900	2.900	6,664
2026-02-06	3.080	3.080	3.080	3.080	3.080	1
2026-02-05	3.080	3.080	3.080	3.080	3.080	1
2026-02-04	3.080	3.080	3.080	3.080	3.080	1

← NewerPage 3 of 19 · 1,120 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.