Nwai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	14.950	15.300	14.400	15.300	8.709	385
2022-03-29	16.100	16.100	13.650	15.000	8.538	1,121
2022-03-28	16.100	16.100	16.100	16.100	9.165	1
2022-03-25	15.500	15.500	15.500	15.500	8.823	80
2022-03-24	15.050	15.900	15.050	15.900	9.051	379
2022-03-23	15.000	15.450	14.750	15.450	8.795	289
2022-03-22	15.800	15.800	13.550	15.800	8.994	392
2022-03-21	15.000	15.800	15.000	15.800	8.994	51
2022-03-18	15.600	15.600	15.000	15.000	8.538	88
2022-03-17	15.000	15.600	14.500	15.600	8.880	641
2022-03-16	15.200	15.800	15.000	15.000	8.538	1,051
2022-03-15	15.350	15.350	14.200	15.200	8.652	102
2022-03-14	15.350	15.350	15.350	15.350	8.738	110
2022-03-11	14.900	15.750	14.350	15.450	8.795	911
2022-03-10	14.850	14.850	14.850	14.850	8.453	1
2022-03-09	14.800	15.000	14.100	14.100	8.026	212
2022-03-08	14.800	14.900	13.400	14.850	8.453	458
2022-03-07	14.050	14.750	13.550	14.750	8.396	444
2022-03-04	14.500	15.000	13.200	14.900	8.481	3,301
2022-03-03	14.500	14.500	14.500	14.500	8.254	3
2022-03-02	13.950	15.350	12.900	13.000	7.400	358
2022-03-01	13.950	13.950	13.950	13.950	7.941	1
2022-02-28	15.400	15.400	12.900	13.950	7.941	206
2022-02-25	13.500	15.450	12.700	13.900	7.912	522
2022-02-24	15.500	15.500	12.500	12.700	7.229	1,211
2022-02-23	15.850	16.900	14.250	16.700	9.506	1,312
2022-02-22	15.850	15.850	13.600	15.000	8.538	62
2022-02-21	17.000	17.100	14.100	15.650	8.908	3,207
2022-02-18	17.400	17.400	14.550	17.000	9.677	3,015
2022-02-17	17.450	17.450	16.200	17.000	9.677	152
2022-02-16	17.450	17.450	16.200	16.200	9.221	7
2022-02-15	15.050	17.300	15.050	16.000	9.108	266
2022-02-14	14.500	16.100	13.350	16.100	9.165	980
2022-02-11	15.000	16.000	15.000	15.900	9.051	320
2022-02-10	15.600	18.400	14.600	16.000	9.108	4,350
2022-02-09	18.600	18.600	17.200	17.300	9.848	1,413
2022-02-08	19.950	19.950	17.250	18.900	10.758	1,104
2022-02-07	18.400	19.800	17.700	18.500	10.531	127
2022-02-04	19.000	19.000	17.200	17.700	10.075	378
2022-02-03	18.100	20.000	17.200	18.000	10.246	843
2022-02-02	18.500	21.500	18.100	19.000	10.815	2,113
2022-02-01	22.700	24.400	18.550	20.900	11.897	5,038
2022-01-31	19.000	21.000	18.000	20.900	11.897	9,397
2022-01-28	15.500	18.450	14.400	16.050	9.136	1,672
2022-01-27	15.000	18.850	14.400	15.500	8.823	3,348
2022-01-26	14.600	14.950	14.600	14.950	8.510	269
2022-01-25	14.500	14.500	14.400	14.400	8.197	200
2022-01-24	14.000	14.500	13.800	14.500	8.254	202
2022-01-21	14.050	14.800	13.050	14.650	8.339	2,141
2022-01-20	15.000	15.800	13.800	14.200	8.083	2,350
2022-01-19	19.000	20.000	15.200	15.800	8.994	6,308
2022-01-18	12.250	17.600	12.250	17.600	10.018	4,728
2022-01-17	12.150	12.600	12.150	12.150	6.916	665
2022-01-13	11.800	11.800	11.750	11.750	6.688	283
2022-01-12	11.700	11.700	11.650	11.650	6.631	343
2022-01-07	11.150	11.150	11.150	11.150	6.347	40
2022-01-05	11.200	11.600	11.200	11.600	6.603	285
2022-01-04	11.100	11.600	9.300	11.000	6.262	2,570
2021-12-30	11.400	11.600	11.400	11.600	6.603	202
2021-12-29	11.150	11.150	11.150	11.150	6.347	180

← NewerPage 19 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.