MW Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 60 |
| 2024-10-16 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 461 |
| 2024-10-15 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 35 |
| 2024-10-10 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1 |
| 2024-10-09 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1 |
| 2024-10-08 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1 |
| 2024-10-07 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 25 |
| 2024-10-04 | 4.380 | 4.380 | 3.960 | 4.380 | 4.380 | 1,712 |
| 2024-10-03 | 4.160 | 4.400 | 3.760 | 4.400 | 4.400 | 3,493 |
| 2024-10-02 | 4.260 | 4.260 | 4.000 | 4.020 | 4.020 | 930 |
| 2024-10-01 | 4.500 | 4.500 | 4.260 | 4.380 | 4.380 | 670 |
| 2024-09-18 | 4.700 | 4.800 | 4.540 | 4.800 | 4.800 | 999 |
| 2024-09-17 | 4.700 | 5.000 | 4.700 | 5.000 | 5.000 | 53 |
| 2024-09-16 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 153 |
| 2024-09-13 | 5.000 | 5.000 | 4.620 | 4.620 | 4.620 | 1,295 |
| 2024-09-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1 |
| 2024-09-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 33 |
| 2024-09-02 | 4.860 | 5.050 | 4.860 | 5.050 | 5.050 | 209 |
| 2024-08-30 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 110 |
| 2024-08-27 | 4.800 | 5.050 | 4.800 | 5.050 | 5.050 | 501 |
| 2024-08-26 | 4.800 | 5.050 | 4.800 | 5.050 | 5.050 | 185 |
| 2024-08-23 | 5.000 | 5.000 | 4.800 | 5.000 | 5.000 | 831 |
| 2024-08-20 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 1,735 |
| 2024-07-31 | 4.800 | 5.050 | 4.800 | 5.050 | 5.050 | 66 |
| 2024-07-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 21 |
| 2024-07-26 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 1,600 |
| 2024-07-25 | 5.050 | 5.050 | 4.800 | 5.000 | 5.000 | 946 |
| 2024-07-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
| 2024-07-22 | 5.500 | 5.500 | 5.100 | 5.350 | 5.350 | 714 |
| 2024-07-16 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 11 |
| 2024-07-15 | 5.150 | 5.500 | 5.150 | 5.500 | 5.500 | 3 |
| 2024-07-12 | 5.450 | 5.450 | 5.100 | 5.100 | 5.100 | 146 |
| 2024-07-11 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 125 |
| 2024-07-09 | 5.550 | 5.550 | 5.300 | 5.350 | 5.350 | 3,044 |
| 2024-07-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2 |
| 2024-07-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 28 |
| 2024-07-04 | 5.550 | 5.550 | 5.350 | 5.500 | 5.500 | 80 |
| 2024-07-03 | 5.400 | 5.550 | 5.400 | 5.550 | 5.550 | 64 |
| 2024-07-02 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 6 |
| 2024-07-01 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 4 |
| 2024-06-27 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 3 |
| 2024-06-26 | 5.400 | 5.550 | 5.400 | 5.550 | 5.550 | 3 |
| 2024-06-25 | 5.350 | 5.550 | 5.350 | 5.550 | 5.550 | 1,196 |
| 2024-06-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 2 |
| 2024-06-21 | 5.350 | 5.350 | 5.200 | 5.300 | 5.300 | 420 |
| 2024-06-20 | 5.350 | 5.550 | 5.300 | 5.300 | 5.300 | 1,299 |
| 2024-06-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 600 |
| 2024-06-18 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1 |
| 2024-06-17 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 299 |
| 2024-06-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,000 |
| 2024-06-13 | 5.050 | 5.350 | 5.000 | 5.350 | 5.350 | 25 |
| 2024-06-12 | 5.300 | 5.550 | 5.200 | 5.200 | 5.200 | 2,416 |
| 2024-06-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
| 2024-06-10 | 5.350 | 5.350 | 5.000 | 5.300 | 5.300 | 1,738 |
| 2024-06-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1 |
| 2024-06-05 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 501 |
| 2024-06-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2024-06-03 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2024-05-31 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2 |
| 2024-05-29 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2 |
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.