Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	79.900	83.000	79.800	82.000	77.302	33,918
2025-05-13	78.300	83.400	75.300	79.700	75.134	60,759
2025-05-12	70.000	71.700	69.100	71.200	67.121	15,462
2025-05-09	68.800	69.900	67.600	69.900	65.895	5,702
2025-05-08	67.200	69.000	66.200	68.700	64.764	6,609
2025-05-07	66.700	67.500	66.300	67.500	63.633	5,053
2025-05-06	65.500	66.800	63.800	66.800	62.973	8,274
2025-05-05	65.500	65.500	63.600	65.500	61.747	9,139
2025-05-02	65.800	66.500	64.600	65.500	61.747	3,581
2025-04-30	67.900	67.900	66.000	66.000	62.219	15,290
2025-04-29	68.000	70.000	66.200	67.900	64.010	27,305
2025-04-28	67.000	69.300	66.900	69.200	65.235	19,891
2025-04-25	66.200	67.900	66.200	67.700	63.821	6,815
2025-04-24	64.900	66.600	64.100	66.600	62.784	8,777
2025-04-23	63.300	65.500	63.300	65.000	61.276	11,131
2025-04-22	66.000	66.000	61.400	63.000	59.391	25,133
2025-04-17	66.000	66.800	65.000	66.000	62.219	4,987
2025-04-16	68.100	68.100	65.500	66.000	62.219	9,256
2025-04-15	67.300	68.400	67.300	68.200	64.293	28,496
2025-04-14	65.200	67.500	65.200	67.100	63.256	28,346
2025-04-11	64.600	65.200	64.300	65.000	61.276	27,240
2025-04-10	64.000	65.200	62.000	64.000	60.333	18,128
2025-04-09	59.400	60.600	57.900	60.600	57.128	44,857
2025-04-08	56.600	61.000	56.600	58.400	55.054	15,739
2025-04-07	57.800	58.800	51.000	56.100	52.886	32,981
2025-04-04	64.700	65.000	58.300	60.000	56.563	36,343
2025-04-03	64.400	65.900	64.400	65.500	61.747	13,637
2025-04-02	66.000	67.000	65.200	66.700	62.879	8,215
2025-04-01	66.000	66.000	64.200	66.000	62.219	4,610
2025-03-31	63.400	64.200	62.400	64.200	60.522	7,407
2025-03-28	64.400	64.600	62.800	63.600	59.956	6,141
2025-03-27	65.000	65.000	62.600	65.000	61.276	25,751
2025-03-26	63.600	64.800	63.200	64.800	61.088	16,340
2025-03-25	60.800	64.200	60.200	63.800	60.145	14,498
2025-03-24	64.000	65.000	60.400	60.800	57.317	19,146
2025-03-21	65.800	66.600	62.200	63.600	59.956	152,522
2025-03-20	69.000	69.000	64.200	65.200	61.465	47,303
2025-03-19	69.000	72.000	68.200	68.800	64.858	24,074
2025-03-18	63.400	69.000	63.400	69.000	65.047	27,310
2025-03-17	63.400	63.600	62.600	63.200	59.579	8,165
2025-03-14	63.800	63.800	62.400	63.600	59.956	12,595
2025-03-13	63.000	64.000	63.000	63.800	60.145	4,991
2025-03-12	62.600	63.000	62.200	63.000	59.391	4,741
2025-03-11	60.800	63.000	60.200	62.600	59.014	12,015
2025-03-10	59.600	60.400	59.600	60.400	56.940	10,204
2025-03-07	59.000	59.600	58.600	59.600	56.185	6,765
2025-03-06	57.800	59.600	57.200	58.800	55.431	6,329
2025-03-05	57.000	58.000	56.000	57.800	54.489	3,064
2025-03-04	57.600	58.200	54.800	57.000	53.734	6,224
2025-03-03	56.800	58.000	54.800	58.000	54.677	7,136
2025-02-28	55.400	56.400	54.600	55.400	52.226	4,006
2025-02-27	55.400	55.800	54.600	55.800	52.603	1,279
2025-02-26	54.800	55.400	54.200	55.400	52.226	4,676
2025-02-25	54.600	54.800	54.400	54.800	51.660	1,578
2025-02-24	54.800	55.000	54.000	54.800	51.660	5,483
2025-02-21	52.800	54.800	52.000	54.800	51.660	3,350
2025-02-20	51.400	52.800	50.600	52.800	49.775	5,525
2025-02-19	52.800	52.800	50.800	50.800	47.890	6,095
2025-02-18	52.600	52.800	51.800	52.800	49.775	6,620
2025-02-17	51.800	52.800	51.200	52.600	49.587	5,625

← NewerPage 7 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.