Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	52.800	53.200	50.800	52.000	49.021	10,052
2025-02-13	53.400	54.600	52.600	53.600	50.529	9,349
2025-02-12	53.600	53.600	52.800	53.600	50.529	4,342
2025-02-11	53.800	55.000	53.000	53.600	50.529	22,405
2025-02-10	52.200	59.800	50.000	53.600	50.529	23,150
2025-02-07	49.600	52.400	49.500	52.400	49.398	7,979
2025-02-06	49.500	50.800	49.500	50.400	47.513	3,705
2025-02-05	50.600	51.000	49.000	49.500	46.664	5,562
2025-02-04	51.000	51.200	50.000	51.000	48.078	3,835
2025-02-03	52.000	52.000	50.400	51.400	48.455	5,041
2025-01-31	50.000	52.600	50.000	52.600	49.587	4,009
2025-01-30	50.600	51.000	50.000	50.400	47.513	1,224
2025-01-29	51.800	51.800	50.200	50.400	47.513	4,600
2025-01-28	48.100	52.400	48.100	52.400	49.398	8,314
2025-01-27	51.200	52.200	47.100	48.000	45.250	22,930
2025-01-24	48.000	50.600	48.000	50.600	47.701	11,382
2025-01-23	45.900	48.500	45.200	48.400	45.627	19,120
2025-01-22	44.000	46.100	44.000	45.900	43.270	15,967
2025-01-21	43.500	44.000	43.100	43.900	41.385	4,141
2025-01-20	43.500	43.700	43.100	43.500	41.008	1,842
2025-01-17	43.500	44.000	43.100	43.500	41.008	3,776
2025-01-16	43.700	44.000	42.700	44.000	41.479	3,522
2025-01-15	43.200	43.800	42.600	43.700	41.196	2,950
2025-01-14	43.400	43.400	42.100	43.200	40.725	16,237
2025-01-13	43.200	43.500	41.900	43.300	40.819	4,951
2025-01-10	44.300	44.600	42.700	42.700	40.254	6,253
2025-01-09	44.100	44.500	43.600	44.300	41.762	3,407
2025-01-08	44.600	44.600	43.700	44.500	41.951	4,963
2025-01-07	44.800	44.800	43.500	44.700	42.139	10,699
2025-01-03	43.900	44.900	42.500	44.800	42.233	11,090
2025-01-02	42.400	43.900	41.000	43.900	41.385	20,323
2024-12-30	41.800	42.400	40.600	42.300	39.877	11,505
2024-12-27	40.400	41.500	39.000	41.500	39.122	4,163
2024-12-23	40.000	40.900	40.000	40.000	37.708	2,650
2024-12-20	38.000	39.500	37.500	39.500	37.237	4,903
2024-12-19	38.700	39.500	37.700	38.000	35.823	18,199
2024-12-18	40.000	40.000	38.600	39.000	36.766	7,324
2024-12-17	39.800	40.900	39.300	40.000	37.708	8,721
2024-12-16	39.000	40.500	39.000	39.800	37.520	5,568
2024-12-13	38.800	39.200	38.300	39.000	36.766	7,063
2024-12-12	40.500	40.800	39.000	39.000	36.766	3,773
2024-12-11	41.300	41.300	39.900	40.400	38.085	2,852
2024-12-10	41.000	41.400	39.500	41.300	38.934	4,989
2024-12-09	41.100	41.800	40.500	40.800	38.463	5,144
2024-12-06	41.800	41.900	40.500	41.100	38.745	4,287
2024-12-05	41.900	42.200	41.300	41.800	39.405	5,365
2024-12-04	42.000	42.600	41.300	41.900	39.500	6,585
2024-12-03	39.900	41.800	39.900	41.600	39.217	22,079
2024-12-02	38.600	39.900	38.600	39.900	37.614	20,941
2024-11-29	37.900	38.600	37.300	38.600	36.389	1,756
2024-11-28	37.400	38.700	37.100	37.900	35.729	2,516
2024-11-27	36.900	37.600	36.500	37.600	35.446	2,281
2024-11-26	37.600	39.400	36.300	36.600	34.503	18,497
2024-11-25	36.500	38.200	36.500	38.000	35.823	7,639
2024-11-22	36.800	37.000	35.500	36.800	34.692	7,442
2024-11-21	35.400	37.000	35.000	36.800	34.692	3,324
2024-11-20	35.000	35.400	34.500	35.400	33.372	1,279
2024-11-19	35.000	35.400	34.100	35.000	32.995	5,915
2024-11-18	35.500	35.500	34.100	35.500	33.466	3,388
2024-11-15	35.500	36.000	35.300	35.500	33.466	1,872

← NewerPage 8 of 21 · 1,251 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.