Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	14.800	14.950	14.550	14.950	13.632	22,792
2022-09-20	15.300	15.300	14.800	15.100	13.769	3,380
2022-09-19	15.050	15.150	14.700	15.000	13.677	820
2022-09-16	15.100	15.150	14.800	15.000	13.677	398
2022-09-15	15.000	15.150	14.700	14.950	13.632	1,705
2022-09-14	15.100	15.150	14.200	15.150	13.814	3,908
2022-09-13	15.250	15.250	14.900	15.000	13.677	1,666
2022-09-12	15.050	15.200	15.050	15.200	13.860	1,043
2022-09-09	15.200	15.200	14.800	14.800	13.495	4,481
2022-09-08	15.150	15.150	14.900	14.900	13.586	1,500
2022-09-07	15.100	15.450	14.900	14.950	13.632	2,648
2022-09-06	15.700	15.700	15.000	15.100	13.769	9,220
2022-09-05	16.200	16.200	15.300	15.600	14.224	5,186
2022-09-02	16.600	16.600	16.100	16.200	14.772	1,455
2022-09-01	16.250	16.250	16.050	16.250	14.817	2,841
2022-08-31	16.750	16.800	16.000	16.250	14.817	2,790
2022-08-30	16.800	16.850	16.450	16.450	15.000	2,481
2022-08-29	17.250	17.250	16.400	16.800	15.319	4,276
2022-08-26	17.300	17.500	17.100	17.250	15.729	1,671
2022-08-25	17.300	17.300	17.000	17.100	15.592	542
2022-08-24	17.400	17.400	17.000	17.300	15.775	1,251
2022-08-23	17.350	17.900	17.150	17.350	15.820	7,806
2022-08-22	17.300	17.300	17.100	17.150	15.638	2,233
2022-08-19	17.650	17.650	17.300	17.300	15.775	757
2022-08-18	17.850	17.850	17.300	17.650	16.094	1,342
2022-08-17	17.900	17.950	17.500	17.650	16.094	1,716
2022-08-16	18.150	18.150	17.300	17.650	16.094	4,969
2022-08-12	18.050	18.150	17.800	17.800	16.230	2,172
2022-08-11	18.050	18.150	18.000	18.150	16.550	97
2022-08-10	18.150	18.150	17.850	17.850	16.276	1,080
2022-08-09	17.800	18.100	17.800	18.100	16.504	1,048
2022-08-08	18.150	18.150	17.800	17.850	16.276	1,722
2022-08-05	18.100	18.100	17.950	18.000	16.413	1,582
2022-08-04	18.200	18.200	17.900	18.000	16.413	470
2022-08-03	18.200	18.200	17.900	18.100	16.504	5,611
2022-08-02	18.200	18.200	17.900	18.050	16.458	4,834
2022-08-01	18.200	18.250	17.900	17.950	16.367	6,436
2022-07-29	18.100	18.100	17.850	17.950	16.367	2,304
2022-07-28	18.100	18.100	17.950	18.000	16.413	1,227
2022-07-27	18.100	18.100	17.900	18.100	16.504	1,175
2022-07-26	18.200	18.200	17.950	18.100	16.504	404
2022-07-25	18.400	18.400	17.950	17.950	16.367	2,629
2022-07-22	18.150	18.200	17.950	18.200	16.595	1,988
2022-07-21	18.300	18.300	17.950	17.950	16.367	1,152
2022-07-20	18.250	18.350	18.100	18.300	16.686	978
2022-07-19	18.500	18.500	17.900	17.900	16.322	1,185
2022-07-18	18.050	18.500	18.000	18.500	16.869	2,097
2022-07-15	18.500	18.500	18.050	18.050	16.458	353
2022-07-14	18.650	18.650	18.050	18.650	17.006	1,016
2022-07-13	18.800	18.800	18.250	18.650	17.006	34
2022-07-12	18.850	18.850	18.250	18.250	16.641	1,219
2022-07-11	18.800	19.150	18.500	18.600	16.960	1,197
2022-07-08	18.100	18.950	18.100	18.800	17.142	9,928
2022-07-07	18.300	18.500	18.200	18.200	16.595	807
2022-07-06	18.500	18.500	18.000	18.000	16.413	4,058
2022-07-05	18.300	18.950	18.300	18.300	16.686	396
2022-07-04	19.000	19.200	18.300	18.300	16.686	3,582
2022-07-01	19.050	19.050	19.000	19.000	17.325	1,818
2022-06-30	19.200	19.200	19.000	19.000	17.325	716
2022-06-29	18.200	19.200	18.100	19.200	17.507	2,143

← NewerPage 18 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.