Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	21.300	21.300	20.900	20.900	18.826	2,096
2022-01-04	21.400	21.600	20.800	20.900	18.826	4,282
2022-01-03	21.300	21.700	21.000	21.300	19.186	1,178
2021-12-30	20.900	21.000	20.500	20.800	18.736	1,364
2021-12-29	20.600	21.000	20.600	20.900	18.826	1,914
2021-12-28	20.700	20.800	20.000	20.400	18.375	27,028
2021-12-27	20.700	21.000	20.600	20.800	18.736	3,313
2021-12-23	21.400	21.400	20.700	21.000	18.916	3,670
2021-12-22	21.400	21.400	20.600	21.400	19.276	10,883
2021-12-21	21.000	21.400	21.000	21.000	18.916	22,878
2021-12-20	21.000	21.900	20.700	21.100	19.006	2,980
2021-12-17	22.000	22.000	21.000	21.000	18.916	5,340
2021-12-16	21.000	21.200	20.900	21.000	18.916	702
2021-12-15	21.700	21.700	20.600	21.000	18.916	10,457
2021-12-14	21.400	21.900	20.800	21.800	19.637	8,219
2021-12-13	20.900	21.300	20.600	20.800	18.736	11,329
2021-12-10	20.500	21.300	20.500	20.900	18.826	6,504
2021-12-09	20.700	20.700	20.400	20.400	18.375	1,221
2021-12-08	20.500	21.400	20.400	20.500	18.466	3,952
2021-12-07	20.800	20.800	20.400	20.400	18.375	1,013
2021-12-06	20.100	20.700	20.000	20.200	18.195	5,197
2021-12-03	20.400	20.500	20.200	20.500	18.466	4,304
2021-12-02	20.800	20.800	20.200	20.200	18.195	2,162
2021-12-01	19.600	20.300	19.600	20.000	18.015	3,834
2021-11-30	19.200	19.650	18.900	19.600	17.655	61,120
2021-11-29	19.250	19.500	18.800	19.150	17.250	33,384
2021-11-26	20.000	20.000	19.000	19.500	17.565	64,207
2021-11-25	20.900	20.900	19.350	20.000	18.015	25,662
2021-11-24	21.900	21.900	20.700	20.800	18.736	13,624
2021-11-23	21.700	22.000	21.600	21.700	19.546	11,420
2021-11-22	21.900	21.900	21.600	21.700	19.546	7,371
2021-11-19	21.800	22.000	21.600	22.000	19.817	3,554
2021-11-18	22.200	22.200	21.800	21.800	19.637	1,330
2021-11-17	22.200	22.200	21.700	22.000	19.817	2,871
2021-11-16	22.600	22.800	21.600	21.700	19.546	10,542
2021-11-15	22.800	22.900	22.400	22.400	20.177	7,994
2021-11-12	22.800	22.800	22.700	22.700	20.447	880
2021-11-10	22.700	22.900	22.200	22.700	20.447	4,760
2021-11-09	22.900	23.000	22.600	22.700	20.447	8,409
2021-11-08	23.200	23.400	23.100	23.400	21.078	3,348
2021-11-05	23.000	23.100	22.800	23.100	20.807	2,032
2021-11-04	23.000	23.000	22.700	23.000	20.717	2,989
2021-11-03	23.000	23.300	22.900	23.000	20.717	3,556
2021-11-02	23.100	23.400	22.900	23.000	20.717	10,442
2021-10-29	23.000	23.100	22.800	23.100	20.807	3,717
2021-10-28	22.800	23.000	22.800	23.000	20.717	3,526
2021-10-27	22.900	22.900	22.300	22.800	20.537	5,787
2021-10-26	22.800	22.800	22.300	22.800	20.537	3,133
2021-10-25	23.100	23.100	22.500	22.800	20.537	11,942
2021-10-22	23.000	23.500	22.800	22.900	20.627	32,171
2021-10-21	23.100	23.100	22.800	22.900	20.627	5,995

← NewerPage 21 of 21 · 1,251 trading days

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.