Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	124.00	125.60	120.20	125.60	121.68	26,276
2026-01-30	124.20	126.00	121.80	124.60	120.71	21,175
2026-01-29	126.40	127.00	123.00	124.80	120.90	19,202
2026-01-28	128.00	129.00	124.20	126.00	122.06	29,185
2026-01-27	122.60	128.60	122.60	127.60	123.61	37,833
2026-01-26	117.00	123.80	115.00	122.60	118.77	46,730
2026-01-23	111.00	119.00	110.80	116.60	112.96	41,351
2026-01-22	106.00	110.80	105.60	109.40	105.98	39,657
2026-01-21	102.80	105.60	100.80	104.80	101.53	30,254
2026-01-20	104.40	104.40	100.00	101.60	98.425	22,258
2026-01-19	103.00	104.60	101.80	104.60	101.33	12,609
2026-01-16	104.00	105.00	102.60	103.00	99.781	7,893
2026-01-15	104.40	107.00	103.00	104.00	100.75	18,211
2026-01-14	104.00	104.60	102.00	103.00	99.781	18,395
2026-01-13	99.500	106.00	99.500	104.00	100.75	43,134
2026-01-12	99.600	99.600	98.600	99.500	96.391	13,337
2026-01-09	97.400	99.000	97.100	99.000	95.906	18,587
2026-01-08	98.000	99.000	97.000	98.600	95.519	9,056
2026-01-07	97.000	98.000	96.400	98.000	94.938	18,839
2026-01-05	96.600	97.700	95.400	96.500	93.484	17,858
2026-01-02	96.000	96.500	94.100	95.800	92.806	20,760
2025-12-30	94.800	95.300	94.000	94.300	91.353	10,878
2025-12-29	95.300	95.300	93.400	94.800	91.838	9,256
2025-12-23	95.400	95.900	94.400	95.300	92.322	5,972
2025-12-22	93.200	96.000	93.100	95.300	92.322	11,539
2025-12-19	94.200	94.800	92.000	93.000	90.094	28,953
2025-12-18	93.900	96.000	93.300	94.200	91.256	10,085
2025-12-17	96.400	96.500	93.400	94.000	91.063	15,665
2025-12-16	99.200	99.200	95.000	96.500	93.484	23,459
2025-12-15	99.400	99.700	98.400	99.100	96.003	10,814
2025-12-12	98.600	100.00	97.900	98.600	95.519	12,431
2025-12-11	100.00	100.00	98.700	98.800	95.713	5,523
2025-12-10	98.800	99.900	98.800	99.800	96.681	5,956
2025-12-09	99.300	99.600	97.800	98.800	95.713	7,485
2025-12-08	99.900	100.60	98.100	99.200	96.100	10,499
2025-12-05	100.00	100.20	99.000	99.300	96.197	3,787
2025-12-04	99.000	100.60	98.100	100.20	97.069	6,268
2025-12-03	100.20	101.60	98.200	99.000	95.906	9,493
2025-12-02	100.20	101.40	99.700	100.20	97.069	7,326
2025-12-01	100.40	101.80	99.100	100.20	97.069	8,165
2025-11-28	100.60	101.00	100.00	100.40	97.263	7,324
2025-11-27	100.60	100.80	98.200	99.900	96.778	9,081
2025-11-26	100.60	100.80	99.500	100.00	96.875	4,936
2025-11-25	101.00	102.00	99.000	100.20	97.069	20,794
2025-11-24	98.000	101.00	98.000	99.900	96.778	22,262
2025-11-21	98.500	98.500	95.600	96.800	93.775	11,676
2025-11-20	100.00	101.20	98.100	98.900	95.809	12,144
2025-11-19	98.900	99.900	97.200	98.000	94.938	11,125
2025-11-18	99.000	99.000	95.200	97.100	94.066	18,156
2025-11-17	97.700	99.900	97.400	98.500	95.422	13,113
2025-11-14	97.100	98.900	95.200	97.000	93.969	6,135
2025-11-13	96.000	99.600	95.900	97.000	93.969	19,524
2025-11-12	99.900	102.00	98.000	99.400	96.294	13,830
2025-11-10	102.80	102.80	97.000	99.900	96.778	40,879
2025-11-07	95.000	95.000	91.700	94.000	91.063	9,416
2025-11-06	95.300	97.000	93.700	95.000	92.031	8,851
2025-11-05	94.300	95.400	93.800	95.000	92.031	4,369
2025-11-04	93.000	95.400	92.000	93.600	90.675	11,089
2025-11-03	91.000	94.500	90.700	93.000	90.094	10,517
2025-10-31	91.000	92.100	90.100	90.900	88.059	5,878

← NewerPage 4 of 21 · 1,253 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.