Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	108.40	111.60	107.40	111.60	108.11	8,588
2026-04-29	110.00	111.40	108.40	108.40	105.01	9,090
2026-04-28	111.80	113.60	109.00	109.60	106.18	20,831
2026-04-27	118.00	118.00	112.00	112.00	108.50	18,985
2026-04-24	114.00	116.80	113.80	114.20	110.63	10,770
2026-04-23	116.00	116.00	113.60	113.80	110.24	11,640
2026-04-22	117.60	118.40	114.60	116.00	112.38	15,605
2026-04-21	120.80	121.00	116.20	117.60	113.93	18,104
2026-04-20	125.00	125.00	117.00	120.40	116.64	72,900
2026-04-17	111.80	112.00	110.00	112.00	108.50	21,165
2026-04-16	111.80	111.80	109.40	111.00	107.53	14,719
2026-04-15	111.40	112.60	110.20	111.80	108.31	17,076
2026-04-14	110.00	112.80	109.20	111.40	107.92	71,370
2026-04-13	109.80	110.80	107.20	109.00	105.59	17,208
2026-04-10	110.00	111.40	108.20	110.00	106.56	20,638
2026-04-09	111.60	111.80	108.80	110.00	106.56	8,421
2026-04-08	110.00	113.60	109.00	111.20	107.73	22,967
2026-04-07	107.00	110.20	106.20	107.60	104.24	13,432
2026-04-02	105.00	108.00	104.20	106.60	103.27	10,364
2026-04-01	107.00	108.60	105.80	106.60	103.27	12,533
2026-03-31	104.40	106.60	102.40	106.00	102.69	17,277
2026-03-30	103.20	106.40	101.20	104.40	101.14	10,905
2026-03-27	106.80	107.00	103.00	105.40	102.11	12,630
2026-03-26	107.60	109.00	106.20	107.00	103.66	7,826
2026-03-25	108.20	110.00	107.20	108.60	105.21	7,708
2026-03-24	109.60	109.80	105.00	107.00	103.66	10,934
2026-03-23	103.80	110.00	101.20	109.60	106.18	33,698
2026-03-20	109.40	109.40	104.00	105.00	101.72	18,929
2026-03-19	109.00	109.80	105.00	107.80	104.43	16,245
2026-03-18	109.80	111.00	108.60	109.00	105.59	18,043
2026-03-17	108.40	109.80	107.00	109.20	105.79	15,395
2026-03-16	108.40	110.00	106.60	109.20	105.79	10,145
2026-03-13	106.20	111.00	104.00	108.20	104.82	24,709
2026-03-12	109.40	110.00	105.40	106.80	103.46	21,976
2026-03-11	111.00	112.20	108.80	109.00	105.59	11,187
2026-03-10	110.00	113.80	109.40	111.00	107.53	31,566
2026-03-09	103.60	107.80	98.700	107.00	103.66	59,893
2026-03-06	108.60	110.00	101.40	107.80	104.43	30,524
2026-03-05	110.00	111.60	107.80	108.60	105.21	33,540
2026-03-04	105.60	111.40	105.60	110.00	106.56	25,567
2026-03-03	115.40	115.80	105.40	106.00	102.69	48,237
2026-03-02	113.00	115.60	108.80	113.80	110.24	43,318
2026-02-27	120.00	120.20	116.20	117.60	113.93	17,375
2026-02-26	121.80	122.00	119.00	120.20	116.44	7,297
2026-02-25	120.80	121.00	119.40	120.80	117.03	6,235
2026-02-24	123.00	123.60	118.80	121.00	117.22	14,845
2026-02-23	121.00	124.80	120.00	123.00	119.16	9,667
2026-02-20	123.00	123.00	119.00	121.00	117.22	17,949
2026-02-19	123.60	124.60	121.60	123.00	119.16	7,820
2026-02-18	121.80	124.40	121.80	124.20	120.32	8,871
2026-02-17	125.60	125.60	121.60	121.80	117.99	7,418
2026-02-16	126.80	126.80	123.00	124.40	120.51	8,257
2026-02-13	127.80	128.00	124.00	127.00	123.03	10,411
2026-02-12	126.40	128.20	126.00	128.00	124.00	16,144
2026-02-11	129.60	129.80	126.80	128.00	124.00	20,441
2026-02-10	126.40	130.60	126.00	127.20	123.23	24,609
2026-02-09	123.40	126.60	122.20	124.80	120.90	17,809
2026-02-06	122.40	124.40	121.00	123.00	119.16	12,205
2026-02-05	127.00	128.00	120.60	122.60	118.77	22,704
2026-02-04	126.00	128.00	125.20	127.00	123.03	20,786

← NewerPage 3 of 21 · 1,252 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.