Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	35.800	36.000	34.300	35.400	33.372	3,079
2024-08-19	35.000	35.700	34.700	35.400	33.372	3,997
2024-08-16	35.000	35.000	34.500	35.000	32.995	1,302
2024-08-14	34.900	35.000	34.100	35.000	32.995	1,870
2024-08-13	35.700	35.700	34.700	34.900	32.901	413
2024-08-12	34.200	35.000	34.000	35.000	32.995	5,930
2024-08-09	33.500	34.600	33.400	34.200	32.241	386
2024-08-08	34.100	34.200	33.000	33.300	31.392	2,172
2024-08-07	32.500	33.900	32.500	33.800	31.864	784
2024-08-06	31.500	32.600	31.500	32.500	30.638	9,147
2024-08-05	33.000	33.000	31.300	31.300	29.507	7,675
2024-08-02	31.600	34.400	31.600	33.700	31.769	8,844
2024-08-01	32.300	33.200	31.400	32.400	30.544	16,230
2024-07-31	34.000	34.000	31.700	32.500	30.638	6,030
2024-07-30	34.500	34.800	33.700	34.100	32.146	10,252
2024-07-29	34.400	34.900	33.600	34.500	32.523	1,332
2024-07-26	34.200	34.900	33.200	34.900	32.901	3,363
2024-07-25	34.000	34.200	33.000	34.000	32.052	4,861
2024-07-24	34.500	34.500	33.700	34.200	32.241	1,114
2024-07-23	35.000	35.000	33.300	34.500	32.523	3,952
2024-07-22	36.000	36.000	34.800	35.200	33.183	2,757
2024-07-19	35.400	36.000	34.200	36.000	33.938	2,768
2024-07-18	35.200	35.500	33.700	35.400	33.372	3,593
2024-07-17	35.300	35.300	34.000	35.200	33.183	2,494
2024-07-16	35.700	36.500	34.400	35.300	33.278	4,891
2024-07-15	36.000	36.500	35.000	35.700	33.655	3,110
2024-07-12	37.300	37.600	36.000	36.800	34.692	6,176
2024-07-11	36.600	37.800	36.600	37.700	35.540	5,187
2024-07-10	37.700	37.700	36.000	36.900	34.786	3,806
2024-07-09	38.500	38.900	37.800	37.900	35.729	4,960
2024-07-08	37.800	38.500	37.800	38.500	36.294	10,799
2024-07-05	37.000	38.400	36.800	37.300	35.163	32,833
2024-07-04	36.800	37.300	36.800	37.100	34.975	9,723
2024-07-03	35.500	36.900	35.500	36.800	34.692	13,794
2024-07-02	34.800	35.500	34.800	35.500	33.466	14,204
2024-07-01	32.700	35.300	32.700	34.800	32.806	14,039
2024-06-28	33.000	33.400	32.500	33.300	31.392	5,646
2024-06-27	33.100	33.400	31.800	33.200	31.298	14,421
2024-06-26	31.700	33.600	31.700	33.100	31.204	25,752
2024-06-25	30.000	31.600	29.400	31.100	29.318	24,066
2024-06-24	30.000	30.000	29.400	29.500	27.810	2,462
2024-06-21	28.600	30.000	27.800	30.000	28.281	7,522
2024-06-20	29.000	29.300	28.800	29.300	26.716	10,561
2024-06-19	29.300	29.300	28.700	29.000	26.443	12,656
2024-06-18	27.900	29.100	27.400	29.000	26.443	7,704
2024-06-17	26.500	27.700	26.500	27.400	24.984	3,766
2024-06-14	26.100	26.600	26.100	26.600	24.254	802
2024-06-13	26.700	27.400	26.100	26.200	23.890	3,934
2024-06-12	27.000	27.400	26.500	26.700	24.346	943
2024-06-11	27.300	27.300	26.400	27.100	24.710	1,748
2024-06-10	27.400	27.400	27.000	27.300	24.893	772
2024-06-07	27.000	27.800	26.400	27.400	24.984	2,116
2024-06-06	27.000	27.500	25.700	27.100	24.710	10,813
2024-06-05	28.100	28.500	27.300	27.300	24.893	1,852
2024-06-04	29.100	29.100	28.000	28.000	25.531	2,834
2024-06-03	28.700	29.300	28.600	29.200	26.625	3,919
2024-05-31	28.800	29.000	28.300	28.700	26.169	2,245
2024-05-29	29.000	29.000	28.500	28.800	26.260	3,452
2024-05-28	28.900	29.000	28.500	28.800	26.260	821
2024-05-27	29.000	29.400	28.900	28.900	26.352	6,323

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	3.0000 PLN
2025-06-17	2.0000 PLN
2024-06-21	0.9600 PLN
2022-06-09	0.2500 PLN
2021-09-14	1.5000 PLN
2020-09-01	0.5000 PLN
2019-08-01	0.7500 PLN

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