Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	18.250	18.650	18.100	18.100	16.504	2,306
2022-06-27	18.700	18.700	18.150	18.450	16.823	960
2022-06-24	18.150	18.400	18.150	18.400	16.778	546
2022-06-23	18.650	18.650	18.450	18.500	16.869	395
2022-06-22	18.750	18.750	18.300	18.500	16.869	715
2022-06-21	18.900	18.900	18.000	18.650	17.006	8,606
2022-06-20	19.000	19.000	18.450	18.900	17.233	557
2022-06-17	18.950	19.000	18.500	18.950	17.279	815
2022-06-15	19.600	19.600	18.600	18.600	16.960	656
2022-06-14	19.600	19.600	18.600	18.900	17.233	3,084
2022-06-13	20.000	20.000	19.000	19.300	17.598	1,850
2022-06-10	19.950	20.000	19.950	20.000	18.236	371
2022-06-09	20.000	20.000	19.100	19.500	17.781	780
2022-06-08	21.300	21.300	20.600	20.600	18.556	3,136
2022-06-07	21.100	21.200	20.700	21.200	19.096	16,247
2022-06-06	20.900	21.000	20.700	21.000	18.916	1,312
2022-06-03	21.100	21.200	20.100	21.000	18.916	10,913
2022-06-02	20.200	21.200	19.800	19.800	17.835	12,062
2022-06-01	19.600	20.100	19.500	20.100	18.105	5,591
2022-05-31	19.500	19.550	19.500	19.500	17.565	669
2022-05-30	19.950	19.950	19.500	19.600	17.655	508
2022-05-27	19.950	19.950	19.850	19.850	17.880	163
2022-05-26	19.500	19.550	19.500	19.550	17.610	587
2022-05-25	20.000	20.000	19.500	19.500	17.565	52
2022-05-24	20.300	20.300	19.550	19.950	17.970	760
2022-05-23	19.500	20.400	19.050	20.300	18.285	38,244
2022-05-20	18.400	19.500	18.000	19.500	17.565	10,443
2022-05-19	19.000	19.000	18.450	18.450	16.619	3,617
2022-05-18	19.300	19.300	19.000	19.150	17.250	7,076
2022-05-17	19.700	19.950	19.700	19.950	17.970	1,707
2022-05-16	19.400	19.700	19.250	19.700	17.745	1,346
2022-05-13	19.400	19.400	18.950	19.250	17.340	1,405
2022-05-12	19.500	19.500	19.000	19.150	17.250	1,327
2022-05-11	19.550	19.550	19.100	19.200	17.295	631
2022-05-10	19.300	19.550	19.250	19.250	17.340	1,550
2022-05-09	20.000	20.000	19.250	19.250	17.340	1,504
2022-05-06	19.700	20.000	19.100	20.000	18.015	8,233
2022-05-05	20.200	20.200	20.200	20.200	18.195	41
2022-05-04	20.000	20.000	20.000	20.000	18.015	167
2022-05-02	20.000	20.000	19.800	20.000	18.015	320
2022-04-29	19.800	20.100	19.650	19.650	17.700	1,973
2022-04-28	20.000	20.200	19.800	19.950	17.970	839
2022-04-27	20.000	20.300	19.850	20.100	18.105	2,830
2022-04-26	20.200	20.200	19.850	20.000	18.015	4,389
2022-04-25	20.300	20.600	19.900	20.000	18.015	1,811
2022-04-22	20.400	20.400	19.950	20.300	18.285	1,049
2022-04-21	20.400	20.500	20.100	20.400	18.375	616
2022-04-20	20.400	20.800	20.000	20.000	18.015	1,888
2022-04-19	20.400	20.400	19.800	20.300	18.285	7,609
2022-04-14	20.600	20.900	20.400	20.600	18.556	2,634
2022-04-13	21.100	21.100	20.700	20.700	18.646	783
2022-04-12	21.100	21.100	20.700	20.800	18.736	2,053
2022-04-11	21.200	21.200	20.800	21.000	18.916	1,946
2022-04-08	20.800	21.200	20.800	21.200	19.096	923
2022-04-07	20.900	21.200	20.900	21.000	18.916	972
2022-04-06	21.700	21.700	20.900	20.900	18.826	5,316
2022-04-05	21.700	21.700	21.600	21.600	19.456	156
2022-04-04	21.900	22.000	21.400	21.700	19.546	2,616
2022-04-01	21.200	21.900	21.200	21.500	19.366	1,600
2022-03-31	21.800	22.000	21.200	21.200	19.096	5,227

← NewerPage 19 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.