MW Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3.900 | 3.900 | 3.740 | 3.900 | 3.900 | 955 |
| 2025-02-11 | 3.960 | 3.960 | 3.740 | 3.900 | 3.900 | 1,207 |
| 2025-02-10 | 3.960 | 3.980 | 3.960 | 3.960 | 3.960 | 1,222 |
| 2025-02-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 33 |
| 2025-02-06 | 3.620 | 3.940 | 3.620 | 3.940 | 3.940 | 1,788 |
| 2025-02-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 2 |
| 2025-02-04 | 3.600 | 3.620 | 3.500 | 3.620 | 3.620 | 4,067 |
| 2025-02-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2025-01-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2025-01-30 | 3.520 | 3.700 | 3.520 | 3.700 | 3.700 | 1,239 |
| 2025-01-29 | 3.540 | 3.580 | 3.540 | 3.540 | 3.540 | 503 |
| 2025-01-28 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 123 |
| 2025-01-27 | 3.800 | 3.800 | 3.500 | 3.500 | 3.500 | 2,536 |
| 2025-01-24 | 4.120 | 4.120 | 3.620 | 3.800 | 3.800 | 5,855 |
| 2025-01-23 | 3.700 | 4.240 | 3.700 | 3.920 | 3.920 | 31,265 |
| 2025-01-22 | 3.260 | 3.580 | 3.240 | 3.580 | 3.580 | 6,516 |
| 2025-01-21 | 2.900 | 3.180 | 2.900 | 3.180 | 3.180 | 3,230 |
| 2025-01-20 | 2.940 | 2.940 | 2.740 | 2.940 | 2.940 | 12 |
| 2025-01-16 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 11 |
| 2025-01-15 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1 |
| 2025-01-14 | 2.960 | 2.960 | 2.820 | 2.940 | 2.940 | 5,405 |
| 2025-01-13 | 2.780 | 2.960 | 2.780 | 2.960 | 2.960 | 5,650 |
| 2025-01-09 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 33 |
| 2025-01-08 | 2.940 | 2.940 | 2.660 | 2.800 | 2.800 | 4,417 |
| 2025-01-07 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1 |
| 2025-01-02 | 2.860 | 2.920 | 2.860 | 2.920 | 2.920 | 738 |
| 2024-12-30 | 2.920 | 3.000 | 2.900 | 2.900 | 2.900 | 1,172 |
| 2024-12-27 | 2.940 | 3.100 | 2.900 | 3.100 | 3.100 | 1,619 |
| 2024-12-23 | 2.860 | 2.960 | 2.860 | 2.940 | 2.940 | 1,698 |
| 2024-12-20 | 2.940 | 2.960 | 2.900 | 2.940 | 2.940 | 7,735 |
| 2024-12-19 | 2.860 | 2.960 | 2.860 | 2.940 | 2.940 | 180 |
| 2024-12-18 | 2.840 | 3.000 | 2.840 | 2.980 | 2.980 | 1,212 |
| 2024-12-17 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 102 |
| 2024-12-16 | 3.280 | 3.280 | 2.960 | 3.000 | 3.000 | 1,253 |
| 2024-12-13 | 3.280 | 3.280 | 3.000 | 3.200 | 3.200 | 165 |
| 2024-12-12 | 3.180 | 3.280 | 3.020 | 3.100 | 3.100 | 757 |
| 2024-12-11 | 3.000 | 3.180 | 2.820 | 3.180 | 3.180 | 345 |
| 2024-12-10 | 3.120 | 3.120 | 2.900 | 2.900 | 2.900 | 3,400 |
| 2024-12-09 | 3.160 | 3.160 | 2.980 | 3.140 | 3.140 | 169 |
| 2024-12-06 | 3.060 | 3.180 | 3.000 | 3.180 | 3.180 | 4,262 |
| 2024-12-05 | 3.100 | 3.160 | 2.800 | 3.080 | 3.080 | 961 |
| 2024-12-04 | 3.100 | 3.200 | 3.100 | 3.160 | 3.160 | 625 |
| 2024-12-02 | 3.120 | 3.280 | 3.120 | 3.280 | 3.280 | 4,560 |
| 2024-11-29 | 3.220 | 3.300 | 3.180 | 3.300 | 3.300 | 6,129 |
| 2024-11-28 | 3.320 | 3.460 | 3.320 | 3.460 | 3.460 | 101 |
| 2024-11-27 | 3.240 | 3.500 | 3.220 | 3.460 | 3.460 | 2,340 |
| 2024-11-26 | 3.380 | 3.580 | 3.200 | 3.400 | 3.400 | 2,732 |
| 2024-11-25 | 3.500 | 3.620 | 3.200 | 3.400 | 3.400 | 772 |
| 2024-11-22 | 3.420 | 3.620 | 3.420 | 3.620 | 3.620 | 467 |
| 2024-11-20 | 3.620 | 3.780 | 3.600 | 3.740 | 3.740 | 214 |
| 2024-11-18 | 3.600 | 3.840 | 3.600 | 3.840 | 3.840 | 99 |
| 2024-11-14 | 3.760 | 3.840 | 3.740 | 3.840 | 3.840 | 262 |
| 2024-11-12 | 3.760 | 3.900 | 3.740 | 3.900 | 3.900 | 426 |
| 2024-11-07 | 3.780 | 3.960 | 3.740 | 3.960 | 3.960 | 500 |
| 2024-11-05 | 3.800 | 3.940 | 3.800 | 3.940 | 3.940 | 387 |
| 2024-11-04 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2024-10-24 | 3.920 | 3.940 | 3.920 | 3.940 | 3.940 | 150 |
| 2024-10-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2024-10-22 | 3.840 | 3.840 | 3.760 | 3.760 | 3.760 | 431 |
| 2024-10-21 | 3.820 | 3.940 | 3.820 | 3.940 | 3.940 | 918 |
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.