Nwai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	10.750	11.900	10.500	10.500	5.977	1,776
2021-12-27	11.300	11.300	11.000	11.000	6.262	668
2021-12-22	11.550	11.550	11.050	11.050	6.290	248
2021-12-21	11.550	11.600	11.100	11.100	6.318	650
2021-12-20	11.500	11.500	11.350	11.350	6.461	160
2021-12-17	11.850	11.850	11.550	11.550	6.575	402
2021-12-16	11.850	11.850	11.850	11.850	6.745	2
2021-12-15	11.400	11.700	11.400	11.500	6.546	1,306
2021-12-14	11.950	11.950	11.450	11.450	6.518	70
2021-12-13	11.600	11.950	11.400	11.950	6.802	674
2021-12-10	12.000	12.000	12.000	12.000	6.831	1
2021-12-09	11.300	11.300	11.300	11.300	6.432	354
2021-12-08	11.500	11.500	11.500	11.500	6.546	100
2021-12-07	11.450	11.500	11.450	11.450	6.518	475
2021-12-06	11.200	11.200	11.200	11.200	6.375	71
2021-12-03	11.900	11.900	11.200	11.200	6.375	265
2021-12-02	12.050	12.100	11.000	11.000	6.262	13,563
2021-12-01	12.100	12.100	12.100	12.100	6.888	2
2021-11-30	11.050	12.200	11.050	12.200	6.945	89
2021-11-29	11.600	11.600	11.000	11.600	6.603	797
2021-11-26	12.300	12.350	11.600	11.600	6.603	295
2021-11-25	12.350	12.500	12.350	12.500	7.115	352
2021-11-24	12.200	12.200	11.900	12.000	6.831	1,066
2021-11-22	12.500	12.600	12.500	12.500	7.115	429
2021-11-18	13.000	13.000	13.000	13.000	7.400	2
2021-11-17	12.800	12.900	12.800	12.900	7.343	185
2021-11-15	13.000	13.000	12.200	12.500	7.115	1,530
2021-11-12	13.200	13.200	13.200	13.200	7.514	130
2021-11-10	12.800	13.000	12.800	13.000	7.400	517
2021-11-09	13.050	13.050	12.800	12.800	7.286	445
2021-11-08	13.050	13.050	13.000	13.000	7.400	728
2021-11-05	13.100	13.100	13.100	13.100	7.457	500
2021-11-04	13.400	13.800	13.100	13.100	7.457	316
2021-11-03	13.800	13.800	13.300	13.300	7.571	153
2021-11-02	13.400	13.400	13.400	13.400	7.628	150
2021-10-29	13.200	13.200	13.200	13.200	7.514	138
2021-10-28	12.850	13.900	12.850	13.900	7.912	203
2021-10-27	13.850	13.900	13.000	13.900	7.912	292
2021-10-26	13.700	13.900	13.000	13.900	7.912	489
2021-10-25	13.400	13.700	12.000	13.700	7.798	3,716
2021-10-22	16.000	16.000	15.450	15.450	8.795	314
2021-10-21	16.150	16.150	16.000	16.000	9.108	353
2021-10-20	16.150	16.150	16.150	16.150	9.193	10
2021-10-19	16.200	16.200	16.200	16.200	9.221	10
2021-10-18	16.250	16.250	16.250	16.250	9.250	123
2021-10-15	16.300	16.300	16.300	16.300	9.278	1
2021-10-14	15.300	16.300	15.300	16.300	9.278	224

← NewerPage 20 of 20 · 1,187 trading days

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.