Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	15.600	15.600	15.200	15.200	13.860	2,137
2022-12-15	16.000	16.000	15.600	15.600	14.224	7,021
2022-12-14	15.900	16.000	15.800	16.000	14.589	1,794
2022-12-13	15.850	15.950	15.600	15.950	14.544	890
2022-12-12	15.950	16.000	15.850	15.950	14.544	925
2022-12-09	16.000	16.000	15.900	15.900	14.498	1,287
2022-12-08	16.000	16.000	15.600	16.000	14.589	1,542
2022-12-07	15.800	16.000	15.400	15.850	14.452	2,118
2022-12-06	15.650	15.700	15.350	15.350	13.997	2,716
2022-12-05	15.600	15.800	15.550	15.650	14.270	1,678
2022-12-02	15.700	15.700	15.550	15.600	14.224	1,207
2022-12-01	15.150	15.650	15.150	15.600	14.224	5,087
2022-11-30	15.200	15.650	15.100	15.100	13.769	2,990
2022-11-29	15.150	15.200	15.100	15.200	13.860	814
2022-11-28	14.800	15.200	14.800	15.150	13.814	71
2022-11-25	15.100	15.100	14.450	14.800	13.495	788
2022-11-24	15.200	15.200	15.000	15.000	13.677	1,614
2022-11-23	15.050	15.350	15.050	15.200	13.860	1,196
2022-11-22	15.250	15.300	15.000	15.050	13.723	792
2022-11-21	15.300	15.300	15.000	15.150	13.814	1,488
2022-11-18	15.300	15.300	15.250	15.300	13.951	967
2022-11-17	15.500	15.550	15.250	15.300	13.951	288
2022-11-16	15.200	15.500	15.200	15.300	13.951	980
2022-11-15	15.600	15.800	15.050	15.350	13.997	2,729
2022-11-14	15.700	16.050	15.550	16.050	14.635	3,114
2022-11-10	15.500	15.700	15.450	15.500	14.133	6,215
2022-11-09	15.200	15.200	14.700	15.050	13.723	2,966
2022-11-08	15.150	15.150	14.800	15.000	13.677	320
2022-11-07	15.200	15.300	14.600	14.800	13.495	2,717
2022-11-04	15.000	15.600	14.950	15.000	13.677	4,591
2022-11-03	14.750	14.800	14.500	14.800	13.495	1,437
2022-11-02	13.800	14.450	13.750	14.100	12.857	3,390
2022-10-31	13.400	13.600	13.400	13.600	12.401	1,336
2022-10-28	13.400	13.400	13.100	13.200	12.036	5,642
2022-10-27	13.500	13.500	13.250	13.450	12.264	3,661
2022-10-26	13.500	13.500	13.450	13.450	12.264	1,116
2022-10-25	13.300	14.000	13.100	13.500	12.310	7,153
2022-10-24	13.250	13.300	13.150	13.300	12.127	1,146
2022-10-21	13.300	13.300	13.000	13.050	11.899	2,223
2022-10-20	13.250	13.250	13.000	13.100	11.945	1,217
2022-10-19	13.950	14.250	13.000	13.000	11.854	5,564
2022-10-18	14.000	14.150	13.750	13.900	12.674	5,556
2022-10-17	14.000	14.100	13.750	13.950	12.720	1,499
2022-10-14	14.450	14.450	13.950	13.950	12.720	4,052
2022-10-13	14.300	14.300	13.600	14.150	12.902	2,486
2022-10-12	14.500	14.500	14.000	14.000	12.766	1,971
2022-10-11	14.050	14.500	13.950	14.150	12.902	1,754
2022-10-10	13.900	13.900	13.700	13.800	12.583	402
2022-10-07	14.150	14.150	13.700	13.700	12.492	1,928
2022-10-06	14.100	14.100	13.600	14.050	12.811	1,085
2022-10-05	13.650	14.150	13.650	13.800	12.583	2,158
2022-10-04	13.800	14.150	13.550	13.550	12.355	3,725
2022-10-03	13.750	13.900	13.300	13.600	12.401	962
2022-09-30	13.750	14.050	13.200	13.600	12.401	1,647
2022-09-29	13.000	14.200	12.800	13.100	11.945	16,573
2022-09-28	13.600	13.600	12.950	13.000	11.854	4,807
2022-09-27	13.500	13.700	13.400	13.550	12.355	9,673
2022-09-26	14.450	14.450	13.200	13.500	12.310	7,423
2022-09-23	14.750	14.750	14.200	14.200	12.948	2,740
2022-09-22	14.950	14.950	14.600	14.600	13.313	2,006

← NewerPage 17 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.