Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	21.400	21.800	21.400	21.800	19.637	2,125
2022-03-29	21.700	21.700	20.800	20.800	18.736	3,877
2022-03-28	21.700	21.900	21.000	21.400	19.276	4,215
2022-03-25	21.000	21.400	20.700	21.100	19.006	2,871
2022-03-24	21.100	21.400	20.600	21.100	19.006	55,585
2022-03-23	21.000	21.300	20.700	20.700	18.646	7,031
2022-03-22	21.000	21.100	20.800	21.000	18.916	1,507
2022-03-21	21.200	21.300	20.400	20.700	18.646	2,481
2022-03-18	21.400	21.400	20.500	21.300	19.186	5,374
2022-03-17	20.900	21.300	20.200	21.300	19.186	3,393
2022-03-16	20.200	21.100	20.200	20.500	18.466	1,722
2022-03-15	20.000	20.600	19.700	20.200	18.195	8,077
2022-03-14	20.500	20.500	19.400	20.000	18.015	7,819
2022-03-11	21.900	21.900	20.100	20.100	18.105	17,635
2022-03-10	21.300	22.300	20.500	20.700	18.646	30,179
2022-03-09	21.100	21.200	20.500	21.000	18.916	2,280
2022-03-08	20.100	20.900	20.000	20.900	18.826	39,185
2022-03-07	20.000	20.900	19.950	20.600	18.556	6,863
2022-03-04	21.100	21.200	20.000	21.000	18.916	6,540
2022-03-03	21.300	21.300	20.400	21.200	19.096	16,883
2022-03-02	20.500	20.900	19.850	20.500	18.466	5,236
2022-03-01	20.100	20.500	20.000	20.000	18.015	2,171
2022-02-28	20.200	21.000	19.950	20.100	18.105	5,081
2022-02-25	18.900	20.700	18.900	20.700	18.646	10,722
2022-02-24	19.000	19.600	18.850	19.000	17.114	35,137
2022-02-23	20.100	20.100	20.000	20.000	18.015	870
2022-02-22	19.700	20.100	19.500	20.000	18.015	107,524
2022-02-21	20.400	20.400	19.350	20.000	18.015	70,834
2022-02-18	19.800	20.400	19.300	20.400	18.375	5,048
2022-02-17	19.200	20.000	19.200	19.600	17.655	4,886
2022-02-16	19.650	19.650	19.300	19.300	17.385	810
2022-02-15	19.600	19.850	19.150	19.500	17.565	1,901
2022-02-14	19.400	19.650	19.200	19.200	17.295	5,019
2022-02-11	19.700	19.700	19.500	19.600	17.655	311
2022-02-10	19.700	19.700	19.500	19.650	17.700	959
2022-02-09	20.000	20.000	19.600	19.600	17.655	1,314
2022-02-08	19.600	20.100	19.500	19.800	17.835	1,868
2022-02-07	19.400	19.700	19.400	19.600	17.655	917
2022-02-04	19.450	19.700	19.400	19.450	17.520	561
2022-02-03	19.700	19.700	19.500	19.500	17.565	236
2022-02-02	19.700	19.700	19.350	19.450	17.520	1,151
2022-02-01	19.100	19.500	19.000	19.350	17.430	2,080
2022-01-31	19.300	19.300	19.200	19.200	17.295	1,306
2022-01-28	19.900	19.900	19.100	19.100	17.204	2,973
2022-01-27	19.800	19.900	19.200	19.650	17.700	827
2022-01-26	19.100	19.800	19.000	19.800	17.835	2,596
2022-01-25	18.750	20.100	18.500	18.950	17.069	17,607
2022-01-24	19.900	19.900	18.800	18.800	16.934	8,203
2022-01-21	20.500	20.500	19.700	19.800	17.835	6,026
2022-01-20	20.800	20.800	20.300	20.500	18.466	2,307
2022-01-19	20.600	20.900	20.500	20.500	18.466	1,103
2022-01-18	20.900	20.900	20.500	20.500	18.466	962
2022-01-17	20.600	20.900	20.500	20.900	18.826	2,782
2022-01-14	20.700	20.800	20.500	20.500	18.466	5,502
2022-01-13	21.100	21.100	20.700	20.800	18.736	3,263
2022-01-12	21.000	21.000	20.800	21.000	18.916	3,001
2022-01-11	21.000	21.000	20.800	21.000	18.916	746
2022-01-10	21.400	21.400	20.700	20.700	18.646	2,637
2022-01-07	21.200	21.200	20.900	20.900	18.826	1,339
2022-01-05	21.300	21.300	20.900	20.900	18.826	2,096

← NewerPage 20 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.