Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	18.700	18.700	18.350	18.400	16.778	2,397
2023-03-13	18.300	18.350	17.300	18.350	16.732	10,863
2023-03-10	18.700	18.950	18.350	18.400	16.778	4,932
2023-03-09	18.400	19.500	18.350	18.950	17.279	18,719
2023-03-08	17.750	18.400	17.600	18.400	16.778	169,873
2023-03-07	17.950	18.000	17.650	17.750	16.185	1,862
2023-03-06	17.950	18.000	17.600	17.850	16.276	3,476
2023-03-03	18.250	18.300	17.800	17.950	16.367	8,348
2023-03-02	18.100	19.250	17.650	18.150	16.550	106,784
2023-03-01	18.200	18.200	17.850	18.050	16.458	5,793
2023-02-28	16.950	18.450	16.900	18.200	16.595	22,013
2023-02-27	17.000	17.000	16.700	16.900	15.410	2,788
2023-02-24	17.100	17.450	16.850	17.350	15.820	1,809
2023-02-23	16.850	17.150	16.800	17.150	15.638	848
2023-02-22	17.150	17.150	16.300	16.850	15.364	2,682
2023-02-21	17.100	17.150	17.100	17.100	15.592	1,630
2023-02-20	16.550	16.950	16.550	16.900	15.410	135
2023-02-17	17.000	17.000	16.450	16.800	15.319	3,228
2023-02-16	16.900	17.100	16.850	17.000	15.501	1,865
2023-02-15	17.050	17.050	16.600	16.750	15.273	8,962
2023-02-14	17.100	17.150	16.600	17.050	15.547	5,134
2023-02-13	17.450	17.450	17.000	17.100	15.592	2,435
2023-02-10	17.400	17.450	16.900	17.450	15.911	3,363
2023-02-09	17.800	17.800	17.200	17.500	15.957	7,332
2023-02-08	18.100	18.100	17.550	17.750	16.185	15,641
2023-02-07	18.000	18.250	17.950	18.100	16.504	1,667
2023-02-06	18.300	18.300	17.550	17.950	16.367	12,910
2023-02-03	18.850	18.850	18.100	18.300	16.686	2,041
2023-02-02	18.400	18.800	18.150	18.800	17.142	4,705
2023-02-01	18.700	18.700	18.200	18.450	16.823	2,243
2023-01-31	19.000	19.250	18.700	18.700	17.051	21,922
2023-01-30	18.400	19.450	18.200	19.000	17.325	124,047
2023-01-27	18.400	18.550	17.600	18.300	16.686	30,127
2023-01-26	20.200	20.200	18.200	18.600	16.960	44,416
2023-01-25	17.450	21.800	17.200	20.000	18.236	141,610
2023-01-24	17.600	17.650	17.400	17.400	15.866	448
2023-01-23	16.800	17.500	16.800	17.300	15.775	2,962
2023-01-20	16.600	17.000	16.600	16.700	15.227	475
2023-01-19	17.500	17.550	16.550	16.550	15.091	2,252
2023-01-18	16.700	17.700	16.400	17.500	15.957	5,369
2023-01-17	16.700	16.700	16.600	16.700	15.227	565
2023-01-16	16.450	16.700	16.100	16.550	15.091	3,258
2023-01-13	15.800	17.000	15.700	15.950	14.544	6,955
2023-01-12	15.450	16.150	15.450	15.800	14.407	9,713
2023-01-11	16.500	16.700	16.300	16.300	14.863	1,278
2023-01-10	16.350	16.550	16.350	16.400	14.954	803
2023-01-09	16.300	16.800	15.700	16.600	15.136	3,678
2023-01-05	16.200	16.600	15.700	16.300	14.863	6,826
2023-01-04	15.250	16.750	15.250	16.200	14.772	12,680
2023-01-03	14.400	15.200	14.350	15.200	13.860	7,707
2023-01-02	13.600	14.450	13.600	14.100	12.857	6,488
2022-12-30	13.900	14.100	13.450	13.500	12.310	34,821
2022-12-29	13.700	14.100	13.700	13.900	12.674	12,275
2022-12-28	13.850	14.200	13.550	13.600	12.401	13,503
2022-12-27	14.650	14.650	13.600	13.950	12.720	18,849
2022-12-23	14.950	14.950	14.650	14.650	13.358	3,733
2022-12-22	15.150	15.300	14.900	14.950	13.632	7,744
2022-12-21	15.250	15.250	15.100	15.150	13.814	1,030
2022-12-20	15.350	15.350	15.050	15.250	13.905	1,068
2022-12-19	15.000	15.400	15.000	15.350	13.997	711

← NewerPage 16 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.