Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	73.400	74.400	72.700	74.300	71.978	5,924
2025-08-06	73.100	74.200	73.100	73.500	71.203	3,133
2025-08-05	74.200	74.900	72.900	73.800	71.494	4,357
2025-08-04	71.000	73.800	71.000	73.800	71.494	9,607
2025-08-01	72.500	73.000	71.200	71.800	69.556	6,182
2025-07-31	73.700	73.700	72.200	72.500	70.234	2,038
2025-07-30	70.900	73.200	70.000	73.200	70.913	15,656
2025-07-29	70.200	71.000	68.300	71.000	68.781	32,854
2025-07-28	70.400	70.500	69.300	70.200	68.006	3,392
2025-07-25	70.600	70.600	69.700	70.400	68.200	1,445
2025-07-24	70.300	70.600	69.500	70.600	68.394	4,107
2025-07-23	70.300	70.300	69.600	70.200	68.006	2,166
2025-07-22	70.000	70.300	69.500	70.300	68.103	2,192
2025-07-21	70.300	70.500	69.600	70.500	68.297	2,725
2025-07-18	70.900	70.900	69.900	70.300	68.103	3,616
2025-07-17	70.700	71.000	69.400	70.900	68.684	3,458
2025-07-16	70.900	71.000	68.200	70.700	68.491	7,132
2025-07-15	70.800	71.000	70.000	71.000	68.781	14,518
2025-07-14	71.000	71.000	70.000	70.800	68.588	4,507
2025-07-11	72.000	72.000	70.300	70.900	68.684	12,069
2025-07-10	71.500	71.800	69.700	71.400	69.169	162,286
2025-07-09	69.800	70.900	69.000	70.900	68.684	10,539
2025-07-08	69.900	70.000	68.900	68.900	66.747	5,490
2025-07-07	70.000	70.200	69.200	70.000	67.813	26,278
2025-07-04	70.000	70.100	69.700	70.000	67.813	1,769
2025-07-03	70.500	71.000	69.500	70.000	67.813	11,247
2025-07-02	72.200	72.400	69.500	70.500	68.297	10,763
2025-07-01	72.600	73.000	70.300	72.400	70.138	3,909
2025-06-30	74.000	75.000	72.500	73.000	70.719	3,276
2025-06-27	71.300	74.000	71.300	74.000	71.688	3,225
2025-06-26	71.000	71.900	70.600	71.900	69.653	3,310
2025-06-25	69.700	71.600	69.700	71.300	69.072	1,317
2025-06-24	70.200	71.800	69.600	70.600	68.394	2,529
2025-06-23	73.800	73.800	69.400	69.500	67.328	5,392
2025-06-20	71.400	74.000	70.700	71.000	68.781	8,679
2025-06-18	70.900	73.000	67.700	71.700	69.459	17,295
2025-06-17	74.400	76.200	69.900	71.000	68.781	9,063
2025-06-16	73.000	74.700	73.000	74.400	70.138	3,139
2025-06-13	73.600	73.600	72.100	73.000	68.818	6,460
2025-06-12	75.000	75.000	72.900	74.000	69.760	3,484
2025-06-11	74.000	75.300	74.000	75.000	70.703	4,440
2025-06-10	73.700	76.000	73.400	74.000	69.760	8,437
2025-06-09	69.400	74.400	69.400	73.800	69.572	9,353
2025-06-06	70.900	72.000	67.500	69.500	65.518	10,629
2025-06-05	72.800	73.600	70.300	70.900	66.838	4,679
2025-06-04	71.200	73.700	71.200	73.000	68.818	4,920
2025-06-03	71.500	73.000	70.000	71.100	67.027	9,669
2025-06-02	71.500	72.000	70.200	71.500	67.404	9,831
2025-05-30	71.700	73.500	71.500	72.300	68.158	5,532
2025-05-29	72.300	75.100	71.900	72.300	68.158	24,163
2025-05-28	73.800	73.800	69.500	71.900	67.781	22,592
2025-05-27	74.900	75.900	73.500	73.800	69.572	6,410
2025-05-26	76.600	77.900	74.100	74.100	69.855	8,546
2025-05-23	78.900	78.900	73.500	76.400	72.023	21,706
2025-05-22	78.100	79.300	76.100	78.900	74.380	121,356
2025-05-21	78.500	79.200	77.600	78.100	73.626	5,158
2025-05-20	80.000	80.000	78.300	78.800	74.285	46,853
2025-05-19	78.700	81.400	74.600	80.000	75.417	31,902
2025-05-16	81.700	81.700	76.400	78.700	74.191	34,818
2025-05-15	82.500	82.900	79.900	81.700	77.019	38,079

← NewerPage 6 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.