Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	29.400	29.400	29.000	29.100	26.534	4,778
2024-05-23	28.700	29.800	28.700	29.400	26.808	21,776
2024-05-22	27.500	28.800	27.100	28.500	25.987	15,033
2024-05-21	27.600	27.700	27.200	27.700	25.257	6,912
2024-05-20	27.200	28.000	27.000	28.000	25.531	23,837
2024-05-17	27.900	28.000	27.300	28.000	25.531	1,814
2024-05-16	27.800	28.500	27.000	28.000	25.531	6,915
2024-05-15	27.800	27.800	27.000	27.600	25.166	5,291
2024-05-14	27.500	28.000	27.000	27.900	25.440	5,683
2024-05-13	28.000	28.000	27.100	27.700	25.257	8,385
2024-05-10	29.200	29.200	27.100	28.400	25.896	15,789
2024-05-09	29.100	29.300	28.700	29.100	26.534	4,790
2024-05-08	28.600	29.300	28.500	29.200	26.625	22,467
2024-05-07	28.300	28.500	28.300	28.500	25.987	10,453
2024-05-06	28.500	28.500	28.000	28.300	25.805	19,192
2024-05-02	28.200	28.800	28.100	28.500	25.987	4,867
2024-04-30	28.200	28.800	27.700	28.800	26.260	13,057
2024-04-29	26.600	29.100	26.600	28.400	25.896	25,409
2024-04-26	26.500	26.700	26.200	26.500	24.163	9,402
2024-04-25	26.400	26.600	26.100	26.500	24.163	20,502
2024-04-24	25.900	26.500	25.600	26.400	24.072	39,772
2024-04-23	24.400	25.500	24.200	25.500	23.251	35,395
2024-04-22	23.000	24.300	23.000	24.200	22.066	46,774
2024-04-19	23.000	23.200	22.600	22.800	20.790	2,934
2024-04-18	22.800	23.400	22.800	22.900	20.881	2,481
2024-04-17	22.400	23.500	22.400	22.800	20.790	15,988
2024-04-16	21.600	22.100	21.300	21.800	19.878	13,558
2024-04-15	21.300	21.700	21.300	21.300	19.422	3,730
2024-04-12	21.200	21.700	21.200	21.300	19.422	1,907
2024-04-11	21.600	22.000	21.200	21.200	19.331	3,423
2024-04-10	21.400	21.700	21.200	21.400	19.513	5,548
2024-04-09	21.600	21.700	21.400	21.400	19.513	719
2024-04-08	22.000	22.000	21.400	21.600	19.695	1,512
2024-04-05	21.700	22.000	21.400	21.600	19.695	2,390
2024-04-04	21.700	21.800	21.400	21.700	19.787	773
2024-04-03	21.800	21.800	21.400	21.400	19.513	739
2024-04-02	21.900	22.100	21.100	21.800	19.878	6,263
2024-03-28	21.500	22.400	21.500	21.900	19.969	20,735
2024-03-27	20.600	21.500	20.600	21.300	19.422	8,002
2024-03-26	21.200	21.200	20.500	20.600	18.784	839
2024-03-25	20.800	21.300	20.700	21.200	19.331	2,190
2024-03-22	21.300	21.300	20.700	21.200	19.331	674
2024-03-21	21.300	21.400	21.100	21.200	19.331	2,700
2024-03-20	21.200	21.300	20.700	21.100	19.239	417
2024-03-19	20.800	21.300	20.800	21.300	19.422	4,444
2024-03-18	21.000	21.000	20.500	20.800	18.966	716
2024-03-15	20.700	21.100	20.600	21.000	19.148	4,058
2024-03-14	21.000	21.100	20.600	20.700	18.875	1,930
2024-03-13	20.500	21.000	20.500	21.000	19.148	8,389
2024-03-12	20.500	20.800	20.500	20.500	18.692	458
2024-03-11	20.600	20.700	20.500	20.500	18.692	1,436
2024-03-08	20.800	20.900	20.500	20.600	18.784	1,595
2024-03-07	20.500	20.900	20.500	20.800	18.966	2,038
2024-03-06	20.400	21.000	20.400	20.600	18.784	12,166
2024-03-05	20.500	20.600	20.300	20.300	18.510	5,218
2024-03-04	20.900	20.900	20.500	20.500	18.692	2,170
2024-03-01	20.600	20.900	20.500	20.900	19.057	2,444
2024-02-29	20.500	21.400	20.500	20.500	18.692	16,385
2024-02-28	21.000	21.200	20.600	20.600	18.784	2,171
2024-02-27	21.400	21.500	20.800	21.000	19.148	3,596

← NewerPage 11 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.