Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	18.000	18.250	17.700	17.700	16.139	16,949
2023-06-12	18.050	18.050	17.750	17.800	16.230	2,135
2023-06-09	18.150	18.400	18.000	18.400	16.778	1,496
2023-06-07	18.200	18.200	18.000	18.150	16.550	1,528
2023-06-06	17.950	18.300	17.950	18.200	16.595	5,075
2023-06-05	19.100	19.100	17.550	17.750	16.185	18,527
2023-06-02	18.500	19.150	18.500	18.700	17.051	3,141
2023-06-01	18.600	19.000	18.450	19.000	17.325	3,943
2023-05-31	19.200	19.200	18.650	18.650	17.006	3,757
2023-05-30	19.350	19.350	18.950	19.000	17.325	568
2023-05-29	19.400	19.400	19.150	19.300	17.598	470
2023-05-26	19.200	19.450	19.000	19.350	17.644	988
2023-05-25	19.500	19.500	19.000	19.200	17.507	589
2023-05-24	19.800	19.800	19.000	19.500	17.781	6,428
2023-05-23	19.750	19.800	19.500	19.600	17.872	1,183
2023-05-22	19.550	19.850	19.500	19.700	17.963	2,989
2023-05-19	19.500	19.550	19.350	19.500	17.781	1,835
2023-05-18	19.600	19.600	19.050	19.500	17.781	944
2023-05-17	19.300	19.600	18.850	19.600	17.872	8,910
2023-05-16	19.200	19.300	19.200	19.300	17.598	8,534
2023-05-15	18.500	19.000	18.450	18.850	17.188	3,072
2023-05-12	18.450	18.850	18.450	18.500	16.869	950
2023-05-11	19.150	19.150	18.400	18.450	16.823	2,557
2023-05-10	19.200	19.200	18.600	19.100	17.416	3,588
2023-05-09	19.300	19.450	19.050	19.400	17.689	2,269
2023-05-08	18.500	19.200	18.500	19.100	17.416	9,077
2023-05-05	18.350	18.650	18.350	18.450	16.823	199,054
2023-05-04	18.350	18.650	18.300	18.300	16.686	964
2023-05-02	18.500	18.750	18.250	18.300	16.686	1,702
2023-04-28	18.700	18.700	18.250	18.350	16.732	1,308
2023-04-27	18.550	18.750	18.450	18.700	17.051	21,684
2023-04-26	18.200	18.600	18.200	18.450	16.823	1,798
2023-04-25	18.300	18.600	18.100	18.300	16.686	2,220
2023-04-24	18.200	18.600	17.800	18.200	16.595	5,172
2023-04-21	18.750	18.750	18.050	18.450	16.823	8,606
2023-04-20	18.800	18.800	18.600	18.750	17.097	997
2023-04-19	18.950	18.950	18.500	18.800	17.142	2,288
2023-04-18	19.000	19.000	18.900	19.000	17.325	1,645
2023-04-17	18.800	19.000	18.800	19.000	17.325	882
2023-04-14	18.900	19.000	18.800	19.000	17.325	1,963
2023-04-13	18.800	19.000	18.700	18.900	17.233	956
2023-04-12	18.800	19.100	18.800	19.000	17.325	13,258
2023-04-11	18.900	19.000	18.650	19.000	17.325	8,175
2023-04-06	18.500	18.900	18.500	18.900	17.233	871
2023-04-05	19.100	19.100	18.400	18.500	16.869	1,979
2023-04-04	18.800	19.050	18.100	19.050	17.370	1,863
2023-04-03	19.000	19.100	18.050	18.850	17.188	3,822
2023-03-31	19.000	19.150	18.450	19.100	17.416	6,326
2023-03-30	18.850	18.950	18.450	18.900	17.233	3,685
2023-03-29	18.500	18.950	18.500	18.750	17.097	2,064
2023-03-28	18.950	19.150	18.450	18.700	17.051	5,564
2023-03-27	17.850	19.300	17.750	18.800	17.142	30,663
2023-03-24	17.900	17.900	17.500	17.800	16.230	1,647
2023-03-23	17.950	18.150	17.700	17.950	16.367	531
2023-03-22	17.950	18.150	17.600	17.950	16.367	1,429
2023-03-21	17.700	18.000	17.600	17.950	16.367	2,367
2023-03-20	17.750	17.900	17.250	17.700	16.139	2,725
2023-03-17	17.650	18.000	17.500	17.650	16.094	1,356
2023-03-16	18.000	18.500	17.500	17.550	16.003	3,259
2023-03-15	18.700	18.700	17.700	18.000	16.413	3,604

← NewerPage 15 of 21 · 1,255 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.