MW Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 68 |
| 2025-08-06 | 3.440 | 3.460 | 3.200 | 3.460 | 3.460 | 7,106 |
| 2025-08-05 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 2 |
| 2025-08-04 | 3.320 | 3.440 | 3.320 | 3.440 | 3.440 | 506 |
| 2025-08-01 | 3.480 | 3.480 | 3.200 | 3.220 | 3.220 | 1,182 |
| 2025-07-31 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2 |
| 2025-07-30 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2 |
| 2025-07-29 | 3.480 | 3.480 | 3.300 | 3.480 | 3.480 | 59 |
| 2025-07-28 | 3.500 | 3.540 | 3.500 | 3.500 | 3.500 | 1,016 |
| 2025-07-25 | 3.320 | 3.380 | 3.320 | 3.380 | 3.380 | 30 |
| 2025-07-24 | 3.320 | 3.380 | 3.320 | 3.380 | 3.380 | 1,010 |
| 2025-07-23 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 11 |
| 2025-07-22 | 3.420 | 3.420 | 3.360 | 3.400 | 3.400 | 842 |
| 2025-07-21 | 3.480 | 3.480 | 3.440 | 3.440 | 3.440 | 23 |
| 2025-07-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5 |
| 2025-07-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5 |
| 2025-07-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4 |
| 2025-07-15 | 3.720 | 3.720 | 3.500 | 3.500 | 3.500 | 1,381 |
| 2025-07-14 | 3.460 | 3.740 | 3.460 | 3.740 | 3.740 | 3,918 |
| 2025-07-11 | 3.380 | 3.480 | 3.380 | 3.480 | 3.480 | 101 |
| 2025-07-10 | 3.400 | 3.540 | 3.380 | 3.540 | 3.540 | 695 |
| 2025-07-09 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 2 |
| 2025-07-08 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 3 |
| 2025-07-07 | 3.380 | 3.540 | 3.380 | 3.540 | 3.540 | 3 |
| 2025-07-04 | 3.380 | 3.460 | 3.380 | 3.460 | 3.460 | 88 |
| 2025-07-03 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 7,000 |
| 2025-07-02 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 7,000 |
| 2025-07-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 495 |
| 2025-06-30 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 495 |
| 2025-06-27 | 3.380 | 3.420 | 3.380 | 3.420 | 3.420 | 5 |
| 2025-06-26 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 2 |
| 2025-06-25 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 40 |
| 2025-06-24 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 46 |
| 2025-06-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-06-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 46 |
| 2025-06-18 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 46 |
| 2025-06-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 46 |
| 2025-06-16 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 46 |
| 2025-06-13 | 3.220 | 3.420 | 3.220 | 3.420 | 3.420 | 46 |
| 2025-06-12 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 654 |
| 2025-06-11 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 654 |
| 2025-06-10 | 3.400 | 3.500 | 3.220 | 3.420 | 3.420 | 654 |
| 2025-06-09 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 373 |
| 2025-06-06 | 3.580 | 3.580 | 3.300 | 3.300 | 3.300 | 2,281 |
| 2025-06-05 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10 |
| 2025-06-04 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10 |
| 2025-06-03 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10 |
| 2025-06-02 | 3.500 | 3.660 | 3.500 | 3.600 | 3.600 | 1,050 |
| 2025-05-30 | 3.520 | 3.520 | 3.400 | 3.400 | 3.400 | 528 |
| 2025-05-29 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,010 |
| 2025-05-28 | 3.620 | 3.700 | 3.620 | 3.700 | 3.700 | 1,002 |
| 2025-05-27 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 6,598 |
| 2025-05-26 | 3.740 | 3.740 | 3.380 | 3.620 | 3.620 | 6,598 |
| 2025-05-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 30 |
| 2025-05-22 | 3.600 | 3.740 | 3.600 | 3.740 | 3.740 | 1,801 |
| 2025-05-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2 |
| 2025-05-20 | 3.600 | 3.620 | 3.380 | 3.620 | 3.620 | 1,018 |
| 2025-05-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2 |
| 2025-05-16 | 3.400 | 3.680 | 3.400 | 3.680 | 3.680 | 1,100 |
| 2025-05-15 | 3.320 | 3.580 | 3.320 | 3.580 | 3.580 | 1,005 |
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.