MW Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 2 |
| 2025-10-30 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 1,005 |
| 2025-10-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 748 |
| 2025-10-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 25 |
| 2025-10-27 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 3 |
| 2025-10-24 | 4.300 | 4.300 | 4.000 | 4.000 | 4.000 | 2,012 |
| 2025-10-23 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 5 |
| 2025-10-22 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 2 |
| 2025-10-21 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 195 |
| 2025-10-20 | 4.300 | 4.300 | 4.100 | 4.100 | 4.100 | 167 |
| 2025-10-17 | 4.380 | 4.380 | 4.300 | 4.300 | 4.300 | 306 |
| 2025-10-16 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 2 |
| 2025-10-15 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 2 |
| 2025-10-14 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 2 |
| 2025-10-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 404 |
| 2025-10-10 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 10 |
| 2025-10-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 32 |
| 2025-10-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,507 |
| 2025-10-07 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 1,507 |
| 2025-10-06 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 43 |
| 2025-10-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 11 |
| 2025-10-02 | 4.100 | 4.520 | 4.100 | 4.500 | 4.500 | 370 |
| 2025-10-01 | 4.520 | 4.520 | 4.100 | 4.100 | 4.100 | 3,671 |
| 2025-09-30 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 255 |
| 2025-09-29 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 5,417 |
| 2025-09-26 | 4.560 | 4.560 | 4.300 | 4.560 | 4.560 | 1,380 |
| 2025-09-25 | 4.400 | 4.560 | 4.400 | 4.400 | 4.400 | 522 |
| 2025-09-24 | 4.260 | 4.560 | 4.260 | 4.300 | 4.300 | 2,264 |
| 2025-09-23 | 4.060 | 4.260 | 4.060 | 4.260 | 4.260 | 2,282 |
| 2025-09-22 | 4.140 | 4.200 | 4.060 | 4.060 | 4.060 | 2,147 |
| 2025-09-19 | 4.040 | 4.100 | 4.040 | 4.100 | 4.100 | 117 |
| 2025-09-18 | 4.480 | 4.480 | 4.060 | 4.080 | 4.080 | 6,541 |
| 2025-09-17 | 4.280 | 4.620 | 4.280 | 4.400 | 4.400 | 10,130 |
| 2025-09-16 | 4.100 | 4.280 | 4.100 | 4.280 | 4.280 | 1,500 |
| 2025-09-15 | 4.000 | 4.400 | 4.000 | 4.140 | 4.140 | 5,895 |
| 2025-09-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2 |
| 2025-09-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2 |
| 2025-09-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2 |
| 2025-09-09 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 1,104 |
| 2025-09-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 4 |
| 2025-09-05 | 3.820 | 4.200 | 3.820 | 3.860 | 3.860 | 1,116 |
| 2025-09-04 | 3.900 | 4.000 | 3.820 | 4.000 | 4.000 | 636 |
| 2025-09-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2025-09-02 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 1,354 |
| 2025-09-01 | 3.840 | 3.900 | 3.600 | 3.900 | 3.900 | 3,532 |
| 2025-08-29 | 4.200 | 4.260 | 3.840 | 3.840 | 3.840 | 6,010 |
| 2025-08-28 | 3.520 | 4.660 | 3.500 | 3.820 | 3.820 | 21,796 |
| 2025-08-27 | 3.360 | 3.520 | 3.360 | 3.520 | 3.520 | 1,496 |
| 2025-08-26 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 2 |
| 2025-08-25 | 3.600 | 3.600 | 3.480 | 3.580 | 3.580 | 877 |
| 2025-08-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2 |
| 2025-08-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 2 |
| 2025-08-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 10 |
| 2025-08-19 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 510 |
| 2025-08-18 | 3.480 | 3.680 | 3.480 | 3.680 | 3.680 | 129 |
| 2025-08-14 | 3.700 | 3.700 | 3.480 | 3.680 | 3.680 | 532 |
| 2025-08-13 | 3.480 | 3.660 | 3.340 | 3.660 | 3.660 | 1,072 |
| 2025-08-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2 |
| 2025-08-11 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2 |
| 2025-08-08 | 3.340 | 3.480 | 3.340 | 3.480 | 3.480 | 3 |
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.