Newag S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	101.20	102.00	99.600	100.20	100.20	8,187
2026-10-15	99.600	101.40	96.500	99.300	99.300	22,485
2026-10-14	101.00	101.00	99.000	100.00	100.00	9,687
2026-10-13	102.60	103.00	99.000	100.00	100.00	15,818
2026-10-12	103.40	103.40	100.20	101.80	101.80	9,830
2026-10-09	101.80	103.60	101.20	103.00	103.00	7,804
2026-10-08	104.20	104.40	101.00	101.00	101.00	7,916
2026-10-07	104.60	104.60	101.80	102.00	102.00	14,945
2026-10-06	105.00	105.60	101.80	104.20	104.20	16,320
2026-10-05	105.00	106.60	102.40	105.00	105.00	8,592
2026-10-02	101.80	104.00	100.20	103.60	103.60	17,938
2026-10-01	103.60	104.00	101.20	101.60	101.60	13,570
2026-09-30	101.20	103.40	99.200	103.20	103.20	18,709
2026-09-29	102.60	103.60	100.00	101.00	101.00	20,375
2026-09-28	102.20	105.80	100.80	101.80	101.80	36,447
2026-09-25	107.80	107.80	103.40	104.00	104.00	19,653
2026-09-24	107.80	111.00	105.60	106.60	106.60	23,512
2026-09-23	109.60	109.80	105.00	107.80	107.80	25,896
2026-09-22	110.80	113.40	108.60	109.60	109.60	33,730
2026-09-21	108.00	111.20	106.00	110.80	110.80	126,681
2026-09-18	101.80	103.00	99.000	99.000	99.000	45,646
2026-09-17	101.00	102.80	100.40	101.80	101.80	22,458
2026-09-16	102.00	102.00	99.000	99.900	99.900	14,059
2026-09-15	101.40	102.80	100.60	100.60	100.60	29,952
2026-09-14	102.20	102.40	100.00	100.00	100.00	19,911
2026-09-11	98.900	102.60	98.900	102.00	102.00	33,483
2026-09-10	101.20	102.40	96.500	97.300	97.300	14,481
2026-09-09	101.80	103.60	99.100	100.20	100.20	30,902
2026-09-08	93.200	100.00	92.600	98.800	98.800	46,103
2026-09-07	93.300	93.400	91.200	92.500	92.500	13,017
2026-09-04	91.000	94.800	90.400	93.000	93.000	136,795
2026-09-03	91.500	91.500	89.200	90.400	90.400	9,001
2026-09-02	90.800	91.600	89.200	91.100	91.100	109,544
2026-09-01	91.000	92.000	89.000	90.800	90.800	8,315
2026-08-31	90.300	91.000	89.000	90.900	90.900	9,686
2026-08-28	91.500	91.500	90.000	90.300	90.300	14,182
2026-08-27	92.300	92.300	90.900	91.300	91.300	4,139
2026-08-26	92.000	92.500	91.500	92.000	92.000	6,986
2026-08-25	91.500	92.900	90.000	91.500	91.500	11,758
2026-08-24	93.500	93.500	91.500	91.500	91.500	7,495
2026-08-21	92.700	93.600	91.400	93.100	93.100	6,963
2026-08-20	93.500	93.500	92.100	92.900	92.900	4,011
2026-08-19	93.000	93.900	91.300	93.300	93.300	11,965
2026-08-18	95.000	95.000	92.400	92.800	92.800	9,673
2026-08-17	95.900	96.000	94.200	94.900	94.900	10,370
2026-08-14	95.800	96.000	94.200	95.400	95.400	8,515
2026-08-13	95.800	95.800	94.200	95.800	95.800	8,624
2026-08-12	96.300	96.400	95.500	95.800	95.800	6,146
2026-08-11	96.000	96.400	95.400	96.000	96.000	10,819
2026-08-10	96.100	96.500	95.000	96.000	96.000	12,072
2026-08-07	96.500	96.600	95.300	96.100	96.100	7,295
2026-08-06	96.800	96.800	95.000	96.100	96.100	8,973
2026-08-05	96.000	98.300	94.600	96.300	96.300	38,920
2026-08-04	92.600	96.000	91.900	93.200	93.200	31,659
2026-08-03	89.200	93.000	88.700	91.000	91.000	22,437
2026-07-31	89.500	89.500	88.000	88.900	88.900	12,832
2026-07-30	85.600	90.000	85.100	88.700	88.700	24,960
2026-07-29	87.600	87.600	84.900	84.900	84.900	27,969
2026-07-28	87.500	88.000	86.000	86.800	86.800	14,433
2026-07-27	85.800	88.800	85.800	87.500	87.500	13,480

Page 1 of 5 · 249 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.