MW Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.500 | 3.680 | 3.380 | 3.580 | 3.580 | 781 |
| 2025-05-13 | 3.740 | 3.740 | 3.500 | 3.680 | 3.680 | 1,666 |
| 2025-05-12 | 3.560 | 3.900 | 3.560 | 3.740 | 3.740 | 5,555 |
| 2025-05-09 | 3.560 | 3.560 | 3.420 | 3.420 | 3.420 | 91 |
| 2025-05-08 | 3.600 | 3.600 | 3.460 | 3.460 | 3.460 | 1,131 |
| 2025-05-07 | 3.480 | 3.820 | 3.320 | 3.620 | 3.620 | 8,686 |
| 2025-05-06 | 3.000 | 3.300 | 3.000 | 3.300 | 3.300 | 1,104 |
| 2025-05-02 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 11 |
| 2025-04-30 | 3.000 | 3.180 | 3.000 | 3.180 | 3.180 | 101 |
| 2025-04-29 | 2.900 | 3.180 | 2.900 | 3.180 | 3.180 | 5,656 |
| 2025-04-28 | 3.180 | 3.200 | 3.000 | 3.200 | 3.200 | 1,229 |
| 2025-04-25 | 3.080 | 3.180 | 3.080 | 3.180 | 3.180 | 3,010 |
| 2025-04-24 | 3.180 | 3.180 | 3.080 | 3.080 | 3.080 | 536 |
| 2025-04-23 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2 |
| 2025-04-22 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2 |
| 2025-04-17 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2025-04-16 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2025-04-15 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2025-04-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2 |
| 2025-04-11 | 3.280 | 3.280 | 3.080 | 3.200 | 3.200 | 502 |
| 2025-04-10 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 2 |
| 2025-04-09 | 3.280 | 3.300 | 3.200 | 3.300 | 3.300 | 730 |
| 2025-04-08 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1 |
| 2025-04-07 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1 |
| 2025-04-04 | 3.280 | 3.360 | 3.280 | 3.360 | 3.360 | 1,001 |
| 2025-04-03 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2 |
| 2025-04-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2 |
| 2025-04-01 | 3.480 | 3.480 | 3.300 | 3.480 | 3.480 | 1,121 |
| 2025-03-31 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 30 |
| 2025-03-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2 |
| 2025-03-27 | 3.480 | 3.480 | 3.300 | 3.480 | 3.480 | 601 |
| 2025-03-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1 |
| 2025-03-25 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2 |
| 2025-03-24 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2 |
| 2025-03-21 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2 |
| 2025-03-20 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2 |
| 2025-03-19 | 3.300 | 3.480 | 3.300 | 3.480 | 3.480 | 64 |
| 2025-03-18 | 3.480 | 3.480 | 3.300 | 3.480 | 3.480 | 98 |
| 2025-03-17 | 3.220 | 3.500 | 3.220 | 3.500 | 3.500 | 1,965 |
| 2025-03-14 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 2 |
| 2025-03-13 | 3.220 | 3.220 | 3.100 | 3.220 | 3.220 | 537 |
| 2025-03-12 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2025-03-10 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 310 |
| 2025-03-07 | 3.120 | 3.240 | 3.120 | 3.240 | 3.240 | 123 |
| 2025-03-06 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 609 |
| 2025-03-05 | 3.180 | 3.240 | 3.140 | 3.240 | 3.240 | 1,095 |
| 2025-03-04 | 3.140 | 3.220 | 3.140 | 3.220 | 3.220 | 501 |
| 2025-03-03 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 2 |
| 2025-02-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 27 |
| 2025-02-27 | 2.960 | 3.240 | 2.960 | 3.240 | 3.240 | 1,199 |
| 2025-02-26 | 3.220 | 3.240 | 3.080 | 3.240 | 3.240 | 489 |
| 2025-02-24 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 297 |
| 2025-02-21 | 3.480 | 3.480 | 3.220 | 3.380 | 3.380 | 3,464 |
| 2025-02-20 | 3.600 | 3.620 | 3.480 | 3.500 | 3.500 | 3,575 |
| 2025-02-19 | 3.660 | 3.780 | 3.600 | 3.780 | 3.780 | 153 |
| 2025-02-18 | 3.660 | 3.740 | 3.660 | 3.740 | 3.740 | 79 |
| 2025-02-17 | 3.780 | 3.780 | 3.660 | 3.740 | 3.740 | 16 |
| 2025-02-14 | 3.820 | 3.820 | 3.740 | 3.800 | 3.800 | 1,571 |
| 2025-02-13 | 3.740 | 4.000 | 3.740 | 3.820 | 3.820 | 538 |
| 2025-02-12 | 3.900 | 3.900 | 3.740 | 3.900 | 3.900 | 955 |
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.