Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	23.800	24.000	23.500	23.700	21.610	5,564
2023-11-29	23.800	23.800	23.500	23.700	21.610	1,845
2023-11-28	23.900	24.000	23.500	23.900	21.793	3,407
2023-11-27	23.800	23.900	23.500	23.900	21.793	22,758
2023-11-24	23.500	23.900	23.500	23.800	21.701	8,115
2023-11-23	24.000	24.400	23.500	23.800	21.701	5,499
2023-11-22	23.700	24.200	23.500	24.000	21.884	20,883
2023-11-21	23.400	23.900	23.100	23.600	21.519	12,982
2023-11-20	22.800	23.800	22.500	23.400	21.337	143,739
2023-11-17	22.900	23.500	22.700	23.200	21.154	18,088
2023-11-16	21.500	23.200	21.300	23.000	20.972	35,774
2023-11-15	20.700	21.500	20.700	21.400	19.513	8,171
2023-11-14	20.600	20.800	20.600	20.700	18.875	3,232
2023-11-13	20.100	20.800	20.100	20.800	18.966	18,229
2023-11-10	20.200	20.600	19.950	20.200	18.419	6,655
2023-11-09	20.400	20.500	20.100	20.400	18.601	4,729
2023-11-08	20.700	20.700	20.100	20.500	18.692	3,436
2023-11-07	20.600	20.700	20.500	20.700	18.875	2,115
2023-11-06	20.800	20.800	20.500	20.600	18.784	1,289
2023-11-03	20.700	20.800	20.500	20.800	18.966	3,219
2023-11-02	20.800	21.000	20.700	20.700	18.875	3,082
2023-10-31	20.700	21.100	20.700	20.800	18.966	3,858
2023-10-30	20.600	21.000	20.300	21.000	19.148	7,553
2023-10-27	20.600	21.000	20.500	20.600	18.784	2,044
2023-10-26	20.800	20.900	20.600	20.600	18.784	1,732
2023-10-25	21.000	21.100	20.900	21.000	19.148	2,796
2023-10-24	21.000	21.400	20.400	21.300	19.422	11,441
2023-10-23	21.300	21.300	20.800	20.800	18.966	22,456
2023-10-20	21.100	21.300	21.000	21.300	19.422	7,194
2023-10-19	21.400	21.400	21.100	21.200	19.331	4,621
2023-10-18	21.200	21.400	21.000	21.200	19.331	5,826
2023-10-17	20.800	21.300	20.100	21.300	19.422	10,273
2023-10-16	21.400	21.500	20.400	20.800	18.966	15,609
2023-10-13	21.000	21.400	20.900	21.200	19.331	27,431
2023-10-12	20.800	20.800	20.400	20.500	18.692	2,082
2023-10-11	20.000	20.700	20.000	20.700	18.875	4,376
2023-10-10	19.950	20.300	19.900	20.300	18.510	2,174
2023-10-09	19.900	20.000	19.500	19.950	18.191	2,394
2023-10-06	20.200	20.200	19.750	19.900	18.145	2,446
2023-10-05	20.200	20.300	20.200	20.200	18.419	1,605
2023-10-04	20.200	20.600	19.800	20.200	18.419	7,806
2023-10-03	20.500	20.500	19.900	20.300	18.510	2,646
2023-10-02	20.400	20.400	19.850	20.400	18.601	11,152
2023-09-29	19.500	20.700	19.400	20.300	18.510	33,489
2023-09-28	19.050	19.550	19.000	19.400	17.689	8,837
2023-09-27	19.450	19.550	19.150	19.400	17.689	2,399
2023-09-26	19.800	19.800	19.400	19.550	17.826	1,537
2023-09-25	19.650	19.800	19.350	19.750	18.009	1,645
2023-09-22	19.350	19.750	19.300	19.650	17.917	2,377
2023-09-21	19.200	19.600	19.200	19.200	17.507	4,761
2023-09-20	19.300	19.400	19.100	19.200	17.507	1,957
2023-09-19	19.400	19.400	19.150	19.200	17.507	2,039
2023-09-18	19.500	19.500	19.000	19.050	17.370	6,576
2023-09-15	19.900	20.000	19.250	19.450	17.735	9,001
2023-09-14	19.100	19.900	19.100	19.700	17.963	23,451
2023-09-13	18.950	19.000	18.800	18.850	17.188	4,606
2023-09-12	18.850	18.900	18.500	18.650	17.006	861
2023-09-11	18.500	18.900	18.500	18.650	17.006	1,606
2023-09-08	18.900	19.000	18.800	18.800	17.142	1,725
2023-09-07	19.000	19.000	18.600	18.900	17.233	2,947

← NewerPage 13 of 21 · 1,251 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.