Nwai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	25.500	25.500	24.600	24.600	22.417	96
2025-08-05	24.500	25.500	24.500	25.500	23.237	899
2025-08-04	24.900	25.500	24.100	24.500	22.325	712
2025-08-01	25.100	25.100	24.000	24.900	22.690	669
2025-07-31	24.500	25.400	24.500	25.000	22.781	1,614
2025-07-30	24.500	24.500	24.100	24.200	22.052	211
2025-07-29	24.000	24.500	24.000	24.500	22.325	2,334
2025-07-28	24.900	25.000	23.400	24.200	22.052	1,357
2025-07-25	24.300	26.500	23.200	24.900	22.690	11,370
2025-07-24	22.500	22.900	22.400	22.900	20.868	35
2025-07-23	22.200	22.700	22.200	22.500	20.503	2,151
2025-07-22	22.300	23.200	22.300	23.100	21.050	490
2025-07-21	22.400	22.400	22.200	22.200	20.230	411
2025-07-18	22.700	22.700	22.400	22.400	20.412	68
2025-07-17	22.600	22.800	22.400	22.400	20.412	208
2025-07-16	22.400	22.400	22.400	22.400	20.412	374
2025-07-15	22.400	22.500	22.400	22.500	20.503	45
2025-07-14	22.900	22.900	22.400	22.400	20.412	414
2025-07-11	22.600	23.100	22.600	22.900	20.868	251
2025-07-10	22.200	22.600	22.200	22.600	20.594	225
2025-07-09	22.100	22.700	22.100	22.300	20.321	193
2025-07-08	22.500	22.500	22.500	22.500	20.503	2
2025-07-07	23.200	23.200	22.000	22.000	20.047	260
2025-07-04	22.600	23.100	22.200	23.100	21.050	7
2025-07-03	22.000	22.700	22.000	22.600	20.594	220
2025-07-02	21.900	23.000	21.900	23.000	20.959	332
2025-07-01	21.900	21.900	21.500	21.500	19.592	7
2025-06-30	22.400	22.400	21.000	21.900	19.956	303
2025-06-27	22.000	22.000	21.800	21.800	19.865	253
2025-06-26	21.400	22.000	21.200	22.000	20.047	347
2025-06-25	21.900	21.900	21.900	21.900	19.956	1
2025-06-24	21.000	21.900	21.000	21.900	19.956	136
2025-06-23	21.100	21.600	21.000	21.000	19.136	495
2025-06-20	20.600	22.000	20.600	22.000	20.047	1,179
2025-06-18	20.300	20.600	20.100	20.100	18.316	935
2025-06-17	20.300	20.800	20.100	20.100	18.316	3,430
2025-06-16	20.100	20.900	20.100	20.500	18.681	876
2025-06-13	20.300	20.300	20.100	20.100	18.316	9
2025-06-12	19.950	20.300	19.950	20.300	18.498	42
2025-06-11	20.400	20.400	19.800	19.800	18.043	1,337
2025-06-10	20.300	20.400	20.000	20.300	18.498	1,052
2025-06-09	20.100	20.300	20.000	20.300	18.498	465
2025-06-06	20.500	20.500	19.800	20.200	18.407	1,144
2025-06-05	20.200	20.500	19.900	20.100	18.316	1,202
2025-06-04	20.000	20.500	20.000	20.300	18.498	591
2025-06-03	20.300	20.800	20.000	20.000	18.225	2,504
2025-06-02	21.000	21.500	20.000	20.700	18.863	2,730
2025-05-30	20.900	21.400	20.900	21.000	19.136	1,193
2025-05-29	20.800	20.900	20.200	20.900	19.045	230
2025-05-28	20.900	20.900	20.000	20.800	18.954	1,573
2025-05-27	21.000	21.200	21.000	21.000	19.136	556
2025-05-26	21.400	21.500	20.600	20.700	18.863	1,011
2025-05-23	20.800	21.300	20.800	21.300	19.410	1,496
2025-05-22	21.000	21.500	20.800	20.800	18.954	2,566
2025-05-21	21.400	21.400	20.900	20.900	19.045	247
2025-05-20	20.900	21.400	20.800	21.400	19.501	149
2025-05-19	21.000	21.500	20.900	20.900	19.045	236
2025-05-16	21.300	21.500	20.100	21.300	19.410	2,547
2025-05-15	22.500	22.500	20.900	21.400	19.501	3,677
2025-05-14	22.100	22.100	21.800	21.800	19.865	208

← NewerPage 6 of 20 · 1,186 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.