Nwai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	20.400	20.800	19.100	20.800	15.127	353
2023-11-28	20.800	20.800	20.800	20.800	15.127	90
2023-11-27	20.200	20.800	20.200	20.800	15.127	2
2023-11-24	20.000	20.800	20.000	20.000	14.546	395
2023-11-23	19.800	20.400	19.800	19.800	14.400	958
2023-11-22	19.400	20.400	19.400	20.400	14.836	55
2023-11-21	19.900	20.000	19.900	20.000	14.546	202
2023-11-20	18.900	19.900	18.900	19.900	14.473	299
2023-11-17	19.100	19.100	18.600	18.700	13.600	398
2023-11-16	19.100	19.900	19.100	19.900	14.473	3
2023-11-15	19.700	19.900	19.700	19.900	14.473	109
2023-11-14	19.100	19.900	19.100	19.900	14.473	3
2023-11-13	18.100	19.900	18.100	19.000	13.818	1,309
2023-11-10	20.400	20.400	20.400	20.400	14.836	2
2023-11-09	19.400	20.400	19.400	20.400	14.836	4
2023-11-08	20.400	20.400	19.500	19.500	14.182	352
2023-11-07	20.400	20.400	20.200	20.200	14.691	12
2023-11-06	20.000	20.400	19.500	19.500	14.182	33
2023-11-03	20.000	20.400	20.000	20.000	14.546	1,354
2023-11-02	21.000	21.000	20.000	20.400	14.836	1,451
2023-10-31	20.000	21.400	19.000	21.400	15.564	299
2023-10-30	20.000	20.400	20.000	20.000	14.546	1,275
2023-10-27	18.000	20.000	18.000	20.000	14.546	2,076
2023-10-24	16.500	18.800	16.500	18.700	13.600	1,570
2023-10-23	17.000	17.100	17.000	17.100	12.436	141
2023-10-20	17.300	17.400	17.200	17.200	12.509	175
2023-10-19	17.300	17.800	17.300	17.300	12.582	229
2023-10-18	16.900	17.300	16.900	17.300	12.582	244
2023-10-17	17.000	17.000	17.000	17.000	12.364	2
2023-10-16	17.700	18.700	17.000	17.000	12.364	1,655
2023-10-12	18.000	18.000	17.700	17.700	12.873	247
2023-10-09	18.500	18.700	18.400	18.400	13.382	274
2023-10-04	18.000	18.800	17.100	18.800	13.673	480
2023-10-03	18.800	18.800	18.800	18.800	13.673	1
2023-10-02	18.400	18.800	18.400	18.800	13.673	593
2023-09-29	16.800	18.400	16.800	18.400	13.382	374
2023-09-28	18.400	18.400	18.400	18.400	13.382	30
2023-09-26	17.700	18.400	17.700	18.400	13.382	255
2023-09-25	18.600	18.600	17.200	17.200	12.509	177
2023-09-22	17.500	18.400	17.500	18.400	13.382	1,377
2023-09-21	17.200	17.500	17.100	17.500	12.727	59
2023-09-20	17.000	17.200	16.700	17.200	12.509	88
2023-09-19	15.900	17.000	15.900	17.000	12.364	906
2023-09-18	16.000	16.000	16.000	16.000	11.636	199
2023-09-15	16.300	16.900	16.200	16.400	11.927	1,581
2023-09-14	16.400	16.400	16.400	16.400	11.927	2
2023-09-12	15.600	16.200	15.600	16.200	11.782	35
2023-09-11	15.900	16.200	15.000	16.200	11.782	1,452
2023-09-08	15.700	16.400	15.700	16.400	11.927	1,659
2023-09-07	15.500	15.500	15.500	15.500	11.273	335
2023-09-06	15.500	15.500	15.000	15.000	10.909	680
2023-09-05	15.000	15.500	15.000	15.500	11.273	603
2023-09-04	15.000	15.700	15.000	15.700	11.418	730
2023-09-01	14.600	15.000	14.600	15.000	10.909	103
2023-08-31	15.100	15.100	15.100	15.100	10.982	9
2023-08-29	15.000	15.000	14.600	15.000	10.909	460
2023-08-28	14.500	14.500	14.500	14.500	10.546	300
2023-08-25	15.100	15.600	14.900	15.600	11.346	1,001
2023-08-24	15.000	15.500	15.000	15.500	11.273	416
2023-08-23	15.500	15.600	14.800	15.600	11.346	523

← NewerPage 13 of 20 · 1,183 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.