Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	91.000	92.100	90.100	90.900	88.059	5,878
2025-10-30	90.000	91.000	89.200	91.000	88.156	7,469
2025-10-29	88.800	89.900	88.000	89.900	87.091	5,472
2025-10-28	87.700	89.300	87.700	88.800	86.025	8,529
2025-10-27	89.100	89.200	87.400	87.700	84.959	6,756
2025-10-24	89.000	89.200	88.400	89.000	86.219	47,192
2025-10-23	87.100	89.200	87.000	88.500	85.734	5,398
2025-10-22	87.800	88.700	86.200	87.400	84.669	27,029
2025-10-21	88.700	89.400	87.000	87.800	85.056	6,839
2025-10-20	85.200	88.900	84.600	88.800	86.025	86,551
2025-10-17	85.900	85.900	83.000	85.200	82.538	12,993
2025-10-16	84.000	85.600	82.100	85.600	82.925	5,482
2025-10-15	80.000	84.000	80.000	83.800	81.181	4,678
2025-10-14	81.200	82.000	79.400	80.200	77.694	12,991
2025-10-13	83.700	83.700	80.000	82.600	80.019	11,184
2025-10-10	84.600	85.400	83.500	84.300	81.666	5,151
2025-10-09	85.800	87.000	84.000	84.000	81.375	8,837
2025-10-08	85.400	86.000	84.300	85.800	83.119	4,259
2025-10-07	85.500	88.500	84.000	85.400	82.731	11,437
2025-10-06	85.500	87.000	84.600	85.200	82.538	9,996
2025-10-03	83.600	85.000	83.400	85.000	82.344	7,822
2025-10-02	84.300	85.400	83.300	83.600	80.988	6,010
2025-10-01	85.500	85.800	83.600	84.800	82.150	6,313
2025-09-30	85.900	85.900	83.600	85.100	82.441	7,431
2025-09-29	85.000	86.000	84.900	85.500	82.828	5,162
2025-09-26	84.400	86.000	84.200	84.900	82.247	6,954
2025-09-25	85.300	85.900	83.100	84.900	82.247	5,924
2025-09-24	85.900	85.900	83.300	85.000	82.344	6,673
2025-09-23	86.000	86.000	84.600	85.000	82.344	13,583
2025-09-22	85.900	86.500	83.100	84.600	81.956	8,258
2025-09-19	83.500	85.600	81.500	84.200	81.569	26,316
2025-09-18	82.500	85.000	82.500	83.000	80.406	7,143
2025-09-17	86.800	87.800	82.800	82.800	80.213	11,131
2025-09-16	86.200	88.800	85.700	85.700	83.022	10,187
2025-09-15	83.800	90.300	83.800	86.500	83.797	34,455
2025-09-12	84.700	84.700	83.200	83.700	81.084	3,925
2025-09-11	82.500	85.800	82.100	84.700	82.053	9,887
2025-09-10	83.900	83.900	80.200	81.700	79.147	24,546
2025-09-09	83.000	87.000	82.500	83.900	81.278	24,384
2025-09-08	78.900	79.900	78.900	79.900	77.403	8,282
2025-09-05	78.000	79.000	78.000	79.000	76.531	12,156
2025-09-04	78.800	78.800	77.300	78.600	76.144	8,838
2025-09-03	77.900	79.700	76.100	78.100	75.659	5,952
2025-09-02	77.700	78.600	76.000	77.400	74.981	4,541
2025-09-01	76.000	77.900	76.000	77.100	74.691	5,805
2025-08-29	78.500	78.500	75.700	76.000	73.625	5,353
2025-08-28	78.500	78.900	77.200	78.500	76.047	2,310
2025-08-27	79.000	79.800	77.000	78.500	76.047	6,288
2025-08-26	78.000	79.800	78.000	79.000	76.531	2,875
2025-08-25	78.900	80.100	78.000	78.000	75.563	3,021
2025-08-22	79.500	79.900	78.400	79.000	76.531	3,009
2025-08-21	79.800	81.800	79.000	79.600	77.113	3,719
2025-08-20	83.300	84.000	79.400	80.600	78.081	8,552
2025-08-19	78.700	83.000	75.400	83.000	80.406	37,347
2025-08-18	79.800	80.000	78.700	78.700	76.241	4,525
2025-08-14	79.800	80.500	77.600	79.400	76.919	9,041
2025-08-13	79.500	80.500	78.000	79.800	77.306	13,775
2025-08-12	78.500	81.000	78.000	79.500	77.016	22,044
2025-08-11	75.200	78.600	75.200	78.500	76.047	23,173
2025-08-08	74.300	75.200	74.000	75.200	72.850	2,481

← NewerPage 5 of 21 · 1,254 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.