Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	18.650	19.000	18.400	18.950	17.279	16,695
2023-09-05	18.700	19.000	18.350	18.850	17.188	9,672
2023-09-04	18.000	18.250	18.000	18.200	16.595	20
2023-09-01	18.000	18.700	17.800	18.000	16.413	5,268
2023-08-31	18.200	18.350	17.800	18.000	16.413	2,196
2023-08-30	18.550	18.600	18.200	18.200	16.595	271
2023-08-29	18.550	18.550	18.450	18.450	16.823	1,200
2023-08-28	18.350	18.600	18.350	18.600	16.960	124
2023-08-25	18.900	18.900	18.350	18.500	16.869	262
2023-08-24	18.950	18.950	18.400	18.400	16.778	682
2023-08-23	18.200	19.000	18.200	18.950	17.279	7,138
2023-08-22	18.000	18.200	17.850	18.200	16.595	1,362
2023-08-21	18.400	18.400	18.000	18.000	16.413	956
2023-08-18	18.350	18.400	18.050	18.400	16.778	950
2023-08-17	18.350	18.350	18.200	18.350	16.732	1,361
2023-08-16	18.600	18.650	18.300	18.500	16.869	2,542
2023-08-14	18.300	18.650	18.300	18.500	16.869	234
2023-08-11	18.700	18.700	18.450	18.500	16.869	604
2023-08-10	18.300	18.750	18.300	18.700	17.051	1,465
2023-08-09	18.450	18.450	18.250	18.300	16.686	848
2023-08-08	18.600	18.650	18.200	18.450	16.823	4,090
2023-08-07	18.400	18.450	18.300	18.450	16.823	1,729
2023-08-04	18.250	18.500	18.250	18.300	16.686	1,312
2023-08-03	18.400	18.500	18.100	18.400	16.778	2,700
2023-08-02	18.450	18.900	18.200	18.500	16.869	6,062
2023-08-01	18.400	18.450	18.200	18.400	16.778	865
2023-07-31	18.650	18.650	18.050	18.400	16.778	1,344
2023-07-28	18.600	18.600	18.350	18.500	16.869	1,275
2023-07-27	18.350	18.750	18.350	18.650	17.006	1,053
2023-07-26	19.000	19.000	18.300	18.350	16.732	777
2023-07-25	19.150	19.150	18.600	18.800	17.142	1,697
2023-07-24	18.950	19.200	18.850	19.150	17.461	27,504
2023-07-21	18.650	18.850	18.600	18.850	17.188	878
2023-07-20	18.500	18.700	18.450	18.700	17.051	6,072
2023-07-19	18.450	18.800	17.950	18.450	16.823	23,370
2023-07-18	18.300	18.550	17.800	18.450	16.823	17,129
2023-07-17	18.400	18.500	18.000	18.250	16.641	4,629
2023-07-14	17.950	18.700	17.900	18.400	16.778	5,943
2023-07-13	17.850	17.950	17.850	17.900	16.322	804
2023-07-12	17.550	17.950	17.550	17.800	16.230	1,828
2023-07-11	17.900	17.900	17.500	17.650	16.094	1,189
2023-07-10	17.750	17.750	17.550	17.700	16.139	730
2023-07-07	17.900	17.950	17.700	17.950	16.367	349
2023-07-06	17.900	17.950	17.800	17.950	16.367	2,007
2023-07-05	17.800	17.950	17.650	17.950	16.367	2,015
2023-07-04	17.750	17.950	17.750	17.750	16.185	851
2023-07-03	17.650	17.650	17.550	17.550	16.003	284
2023-06-30	17.750	17.750	17.500	17.600	16.048	877
2023-06-29	17.650	17.800	17.600	17.800	16.230	652
2023-06-28	17.550	18.000	17.500	17.700	16.139	4,567
2023-06-27	17.750	18.050	17.650	18.000	16.413	1,445
2023-06-26	17.600	17.800	17.600	17.800	16.230	569
2023-06-23	17.950	17.950	17.650	17.650	16.094	1,463
2023-06-22	18.100	18.200	17.600	18.000	16.413	9,363
2023-06-21	17.850	18.200	17.650	18.100	16.504	3,284
2023-06-20	17.950	18.000	17.450	17.850	16.276	6,611
2023-06-19	17.600	18.200	17.550	18.000	16.413	1,976
2023-06-16	17.800	18.250	17.600	17.600	16.048	4,992
2023-06-15	17.950	17.950	17.550	17.900	16.322	2,549
2023-06-14	17.900	18.200	17.600	17.950	16.367	4,746

← NewerPage 14 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.