Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	35.200	36.400	35.100	36.400	34.315	2,386
2024-11-13	35.800	35.900	35.000	35.700	33.655	3,533
2024-11-12	36.200	37.300	35.200	36.100	34.032	14,642
2024-11-08	33.700	35.400	33.500	34.500	32.523	3,441
2024-11-07	33.300	34.800	33.000	33.900	31.958	2,826
2024-11-06	33.500	33.500	32.700	33.300	31.392	3,931
2024-11-05	33.500	33.800	32.300	33.500	31.581	5,857
2024-11-04	34.200	34.200	33.100	33.600	31.675	4,967
2024-10-31	35.400	35.400	33.000	34.300	32.335	4,755
2024-10-30	35.900	36.200	34.500	34.800	32.806	6,127
2024-10-29	36.500	36.500	35.900	35.900	33.843	749
2024-10-28	36.500	36.600	36.000	36.500	34.409	1,146
2024-10-25	36.500	36.900	36.100	36.300	34.220	2,151
2024-10-24	36.800	37.000	36.300	37.000	34.880	1,178
2024-10-23	36.500	36.500	35.800	36.500	34.409	1,599
2024-10-22	36.900	36.900	36.000	36.500	34.409	1,911
2024-10-21	36.800	36.900	35.800	36.900	34.786	2,629
2024-10-18	35.100	36.900	35.000	36.900	34.786	1,876
2024-10-17	35.900	35.900	35.000	35.000	32.995	2,602
2024-10-16	36.600	36.700	33.900	36.000	33.938	9,483
2024-10-15	37.000	37.000	36.300	36.600	34.503	2,572
2024-10-14	37.200	37.200	36.600	37.000	34.880	1,704
2024-10-11	37.000	37.400	36.800	36.800	34.692	1,968
2024-10-10	37.600	37.600	37.000	37.400	35.257	2,386
2024-10-09	37.500	37.600	36.800	37.400	35.257	1,021
2024-10-08	36.400	37.500	36.200	37.500	35.352	11,077
2024-10-07	37.000	37.000	36.200	36.900	34.786	1,827
2024-10-04	37.200	37.200	37.000	37.000	34.880	648
2024-10-03	37.600	37.600	36.600	37.000	34.880	2,344
2024-10-02	37.300	37.700	36.900	37.300	35.163	11,114
2024-10-01	37.700	37.700	36.800	37.300	35.163	2,938
2024-09-30	36.300	37.800	36.300	37.700	35.540	5,411
2024-09-27	36.300	37.400	36.300	37.400	35.257	2,387
2024-09-26	36.700	36.700	36.200	36.700	34.597	1,740
2024-09-25	37.500	37.800	36.200	36.700	34.597	5,258
2024-09-24	37.200	37.800	36.600	37.200	35.069	3,405
2024-09-23	37.200	37.500	36.500	37.000	34.880	1,181
2024-09-20	38.600	38.600	37.000	37.000	34.880	5,862
2024-09-19	38.500	39.000	38.200	38.700	36.483	24,246
2024-09-18	37.000	38.500	37.000	38.500	36.294	16,173
2024-09-17	34.700	37.000	34.700	37.000	34.880	10,082
2024-09-16	34.500	35.800	33.800	34.500	32.523	3,760
2024-09-13	34.900	34.900	33.500	34.500	32.523	2,290
2024-09-12	34.600	34.900	33.600	33.600	31.675	1,932
2024-09-11	34.800	34.900	33.700	34.700	32.712	1,977
2024-09-10	35.200	35.600	34.500	34.800	32.806	1,687
2024-09-09	34.700	35.900	34.400	34.900	32.901	6,260
2024-09-06	34.500	34.700	33.900	34.700	32.712	676
2024-09-05	33.700	34.700	33.500	34.700	32.712	1,317
2024-09-04	34.200	34.500	33.700	33.700	31.769	1,848
2024-09-03	34.400	34.900	34.000	34.700	32.712	4,246
2024-09-02	34.900	35.000	34.200	35.000	32.995	2,237
2024-08-30	33.900	34.900	33.900	34.900	32.901	1,587
2024-08-29	34.400	34.500	33.800	34.500	32.523	1,224
2024-08-28	34.300	34.600	33.400	34.500	32.523	2,491
2024-08-27	34.900	35.000	34.500	35.000	32.995	302
2024-08-26	34.500	35.000	34.400	35.000	32.995	519
2024-08-23	35.400	35.500	34.500	35.000	32.995	1,284
2024-08-22	35.300	35.300	33.900	35.000	32.995	9,008
2024-08-21	35.400	35.400	33.600	35.000	32.995	8,922

← NewerPage 9 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.