Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	85.800	88.800	85.800	87.500	87.500	13,480
2026-07-24	86.500	88.300	86.000	86.700	86.700	16,758
2026-07-23	87.100	87.800	86.000	86.500	86.500	13,374
2026-07-22	88.200	89.000	86.700	87.800	87.800	10,474
2026-07-21	87.100	89.400	85.000	89.000	89.000	27,634
2026-07-20	89.800	89.800	86.500	87.500	87.500	16,797
2026-07-17	90.200	90.800	88.000	89.600	89.600	15,069
2026-07-16	91.000	91.400	90.000	90.900	90.900	9,943
2026-07-15	91.500	91.800	90.000	91.000	91.000	13,986
2026-07-14	92.900	93.000	91.000	91.400	91.400	11,535
2026-07-13	93.900	94.000	91.200	91.800	91.800	14,275
2026-07-10	94.100	94.400	93.100	93.600	93.600	14,616
2026-07-09	95.300	95.600	93.100	93.100	93.100	8,797
2026-07-08	94.600	94.600	93.000	94.100	94.100	8,057
2026-07-07	98.000	98.000	93.600	94.900	94.900	19,307
2026-07-06	99.000	99.000	95.100	97.200	97.200	18,089
2026-07-03	94.900	97.800	93.800	97.000	97.000	12,095
2026-07-02	92.600	95.100	92.600	94.900	94.900	9,294
2026-07-01	92.000	93.400	91.000	92.600	92.600	7,954
2026-06-30	90.800	92.200	90.600	91.100	91.100	14,475
2026-06-29	90.500	91.900	89.900	90.500	90.500	16,710
2026-06-26	93.000	93.100	90.400	90.400	90.400	11,908
2026-06-25	92.000	93.500	91.100	92.900	92.900	11,660
2026-06-24	92.700	93.000	90.300	92.000	92.000	10,638
2026-06-23	93.700	93.800	91.100	92.000	92.000	12,403
2026-06-22	94.600	95.200	92.500	93.700	93.700	14,380
2026-06-19	95.300	95.500	92.200	94.500	94.500	29,740
2026-06-18	97.100	97.800	94.800	96.000	93.000	13,725
2026-06-17	98.600	98.700	95.500	97.900	94.841	13,592
2026-06-16	95.500	99.900	95.500	97.900	94.841	25,913
2026-06-15	93.900	98.000	93.800	95.200	92.225	21,012
2026-06-12	94.800	98.300	93.000	93.000	90.094	22,533
2026-06-11	96.600	96.600	94.200	94.800	91.838	12,102
2026-06-10	96.000	97.400	93.400	96.600	93.581	41,973
2026-06-09	101.00	101.80	98.600	99.000	95.906	9,135
2026-06-08	100.40	101.80	95.200	101.80	98.619	18,450
2026-06-05	102.20	103.00	100.20	100.60	97.456	8,891
2026-06-03	103.60	103.60	100.00	101.80	98.619	19,122
2026-06-02	103.00	106.00	101.40	102.00	98.813	26,434
2026-06-01	108.00	109.20	101.40	102.20	99.006	62,729
2026-05-29	111.00	111.20	110.00	111.00	107.53	7,618
2026-05-28	110.00	111.00	109.00	111.00	107.53	10,115
2026-05-27	110.80	111.00	109.00	110.40	106.95	8,699
2026-05-26	111.00	111.40	109.80	110.80	107.34	6,065
2026-05-25	109.80	111.80	109.00	110.40	106.95	7,280
2026-05-22	109.00	111.80	109.00	111.00	107.53	12,192
2026-05-21	109.80	110.80	108.40	109.80	106.37	8,212
2026-05-20	108.00	110.00	107.40	108.60	105.21	5,032
2026-05-19	110.80	111.00	107.40	108.00	104.63	12,883
2026-05-18	111.00	111.00	108.20	110.80	107.34	10,188
2026-05-15	112.20	112.40	109.40	111.00	107.53	10,641
2026-05-14	107.40	112.80	107.00	112.40	108.89	15,266
2026-05-13	105.40	107.60	105.00	107.20	103.85	8,056
2026-05-12	108.60	108.80	104.40	105.20	101.91	15,261
2026-05-11	109.00	109.00	106.80	108.80	105.40	12,905
2026-05-08	109.80	110.20	107.00	109.00	105.59	9,818
2026-05-07	113.40	113.40	108.80	110.60	107.14	13,737
2026-05-06	110.40	112.40	109.00	112.40	108.89	18,601
2026-05-05	107.40	109.60	106.40	109.60	106.18	13,289
2026-05-04	110.80	112.80	105.80	107.20	103.85	15,213

← NewerPage 2 of 5 · 250 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.