Nwai historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	21.200	21.200	20.800	21.200	17.131	320
2024-08-19	21.600	21.600	21.200	21.200	17.131	77
2024-08-16	23.000	23.000	20.400	21.600	17.455	398
2024-08-14	23.200	23.200	23.000	23.000	18.586	23
2024-08-13	23.200	23.200	23.200	23.200	18.748	325
2024-08-12	23.200	23.400	23.200	23.200	18.748	761
2024-08-09	21.200	23.000	21.000	23.000	18.586	659
2024-08-08	21.400	21.400	20.400	21.000	16.970	299
2024-08-07	20.800	21.200	20.000	21.200	17.131	1,101
2024-08-06	20.600	21.400	20.000	21.400	17.293	1,780
2024-08-05	21.600	21.600	20.600	21.400	17.293	710
2024-08-02	22.400	22.800	20.600	22.000	17.778	710
2024-08-01	23.400	23.400	23.200	23.200	18.748	4
2024-07-31	22.400	22.600	22.400	22.600	18.263	284
2024-07-30	20.800	22.400	20.800	22.400	18.101	846
2024-07-29	22.000	22.800	18.000	20.800	16.808	5,939
2024-07-26	23.600	25.000	23.600	25.000	20.202	485
2024-07-25	23.600	23.600	23.600	23.600	19.071	32
2024-07-24	23.600	23.600	23.600	23.600	19.071	371
2024-07-23	24.200	24.200	23.600	23.600	19.071	485
2024-07-22	23.400	23.800	23.200	23.800	19.232	733
2024-07-19	22.800	23.600	22.800	23.600	19.071	2,825
2024-07-18	23.000	23.800	23.000	23.800	19.232	10
2024-07-17	23.200	23.400	22.800	23.200	18.748	930
2024-07-16	24.000	24.000	20.600	23.400	18.909	1,887
2024-07-15	25.400	25.400	24.000	24.000	19.394	373
2024-07-12	25.000	25.000	25.000	25.000	20.202	9
2024-07-11	25.600	25.600	25.400	25.400	20.525	44
2024-07-10	25.000	25.600	25.000	25.600	20.687	429
2024-07-09	25.000	25.000	25.000	25.000	20.202	58
2024-07-08	24.800	25.000	24.800	25.000	20.202	21
2024-07-05	24.000	24.800	23.800	23.800	19.232	24
2024-07-04	25.400	25.400	23.200	23.200	18.748	791
2024-07-03	25.200	25.200	25.200	25.200	20.364	4
2024-07-02	25.400	25.400	25.400	25.400	20.525	1
2024-07-01	25.400	25.400	24.800	25.400	20.525	160
2024-06-28	25.000	25.400	23.600	25.200	20.364	862
2024-06-27	24.000	25.000	24.000	25.000	20.202	209
2024-06-26	24.400	24.400	24.000	24.000	19.394	30
2024-06-25	25.200	25.200	23.000	23.600	19.071	659
2024-06-24	24.800	25.200	24.400	25.200	20.364	685
2024-06-21	24.600	25.800	24.600	24.800	20.041	286
2024-06-20	23.000	24.800	23.000	24.800	20.041	3,125
2024-06-19	23.400	24.200	23.400	24.200	19.556	181
2024-06-18	24.200	24.400	24.200	24.200	19.556	102
2024-06-17	23.400	24.200	23.200	24.200	19.556	560
2024-06-14	23.600	24.200	23.200	23.200	18.748	511
2024-06-13	24.000	25.000	23.600	23.600	19.071	1,576
2024-06-12	24.400	25.000	24.400	25.000	20.202	44
2024-06-11	24.400	24.400	24.400	24.400	19.717	6
2024-06-10	24.400	24.400	24.400	24.400	19.717	101
2024-06-07	25.400	25.400	24.000	24.200	19.556	1,357
2024-06-06	24.200	25.400	24.200	25.200	20.364	110
2024-06-05	25.600	25.600	25.400	25.400	20.525	7
2024-06-04	25.600	25.600	24.000	24.800	20.041	470
2024-06-03	24.200	25.600	24.000	25.600	20.687	2,513
2024-05-31	24.400	24.800	24.200	24.200	19.556	901
2024-05-29	24.800	24.800	24.200	24.400	19.717	589
2024-05-28	25.400	25.600	24.800	25.600	20.687	752
2024-05-27	27.000	27.400	22.200	25.800	20.849	3,199

← NewerPage 10 of 20 · 1,187 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	3.0000 PLN
2025-04-29	3.0000 PLN
2024-04-30	3.0000 PLN
2023-05-12	2.0000 PLN
2022-04-11	2.0000 PLN
2021-04-07	2.0000 PLN
2020-05-14	1.0000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.