Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	21.200	21.500	21.000	21.400	19.513	1,506
2024-02-23	20.800	21.400	20.500	21.100	19.239	5,292
2024-02-22	20.500	20.700	20.500	20.700	18.875	8,106
2024-02-21	20.400	20.500	20.400	20.400	18.601	633
2024-02-20	20.300	20.500	20.300	20.400	18.601	989
2024-02-19	20.300	20.500	20.300	20.300	18.510	1,608
2024-02-16	20.500	20.500	20.300	20.300	18.510	2,219
2024-02-15	20.700	20.700	20.400	20.400	18.601	1,019
2024-02-14	21.100	21.100	20.200	20.500	18.692	6,407
2024-02-13	21.800	21.800	21.000	21.100	19.239	13,239
2024-02-12	21.300	21.600	21.100	21.500	19.604	2,759
2024-02-09	21.100	21.400	21.100	21.400	19.513	8,042
2024-02-08	20.700	21.300	20.600	21.000	19.148	5,543
2024-02-07	21.000	21.000	20.700	20.700	18.875	1,876
2024-02-06	20.600	21.200	20.500	20.900	19.057	5,041
2024-02-05	20.700	20.800	20.500	20.500	18.692	6,240
2024-02-02	20.400	20.800	20.400	20.800	18.966	4,375
2024-02-01	20.000	20.600	20.000	20.400	18.601	3,299
2024-01-31	20.300	20.300	20.000	20.000	18.236	5,584
2024-01-30	20.700	20.700	20.200	20.200	18.419	1,191
2024-01-29	20.300	20.700	20.000	20.600	18.784	2,651
2024-01-26	20.100	20.200	19.900	20.200	18.419	1,545
2024-01-25	20.200	20.200	20.000	20.100	18.328	1,473
2024-01-24	20.300	20.300	19.950	20.200	18.419	3,613
2024-01-23	19.950	20.500	19.800	20.300	18.510	4,796
2024-01-22	19.800	19.950	19.600	19.950	18.191	4,355
2024-01-19	19.550	19.800	19.050	19.800	18.054	14,565
2024-01-18	21.300	21.300	19.400	19.850	18.100	20,065
2024-01-17	21.900	21.900	21.000	21.100	19.239	5,029
2024-01-16	21.900	21.900	21.500	21.900	19.969	2,226
2024-01-15	21.800	22.300	21.700	21.900	19.969	5,758
2024-01-12	22.200	22.700	21.900	22.000	20.060	11,869
2024-01-11	22.800	22.900	22.200	22.200	20.242	13,285
2024-01-10	21.500	22.600	21.500	22.600	20.607	26,180
2024-01-09	21.000	21.600	21.000	21.500	19.604	10,737
2024-01-08	20.700	21.000	20.500	20.800	18.966	6,544
2024-01-05	20.000	20.700	20.000	20.700	18.875	7,336
2024-01-04	20.100	20.400	20.000	20.000	18.236	5,041
2024-01-03	21.000	21.000	20.200	20.200	18.419	7,520
2024-01-02	21.600	21.600	20.700	20.900	19.057	8,237
2023-12-29	21.000	21.600	21.000	21.600	19.695	3,711
2023-12-28	21.200	21.300	20.900	21.300	19.422	5,574
2023-12-27	21.300	21.600	21.200	21.200	19.331	9,117
2023-12-22	21.700	21.700	21.100	21.300	19.422	5,861
2023-12-21	22.200	22.200	21.500	21.700	19.787	8,743
2023-12-20	21.500	22.400	21.000	22.200	20.242	25,814
2023-12-19	21.500	21.600	21.300	21.500	19.604	12,961
2023-12-18	21.600	21.800	21.500	21.600	19.695	4,649
2023-12-15	21.600	21.900	21.400	21.700	19.787	11,912
2023-12-14	21.400	21.700	21.400	21.600	19.695	5,115
2023-12-13	21.300	21.600	21.300	21.500	19.604	3,676
2023-12-12	21.500	21.600	21.400	21.500	19.604	32,033
2023-12-11	21.600	21.700	21.400	21.500	19.604	28,595
2023-12-08	21.800	21.900	21.400	21.700	19.787	10,656
2023-12-07	21.500	21.800	21.500	21.800	19.878	95,308
2023-12-06	20.500	22.200	18.700	21.500	19.604	360,793
2023-12-05	23.600	23.800	22.500	23.000	20.972	45,481
2023-12-04	23.700	23.900	23.500	23.600	21.519	6,917
2023-12-01	23.700	23.900	23.500	23.900	21.793	5,084
2023-11-30	23.800	24.000	23.500	23.700	21.610	5,564

← NewerPage 12 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.