Wspierania Przedsiebiorczosci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	142.00	144.00	142.00	144.00	144.00	218
2026-07-23	142.00	144.50	142.00	142.00	142.00	156
2026-07-22	141.00	142.00	141.00	142.00	142.00	741
2026-07-21	141.00	141.00	141.00	141.00	141.00	3
2026-07-20	140.00	140.00	139.00	140.00	140.00	206
2026-07-17	141.00	141.00	141.00	141.00	141.00	4
2026-07-16	142.00	142.00	140.00	141.00	141.00	24
2026-07-15	142.00	142.00	138.50	141.00	141.00	118
2026-07-14	136.50	145.00	136.50	140.00	140.00	973
2026-07-13	137.00	137.00	135.00	136.50	136.50	228
2026-07-10	133.00	134.50	131.50	132.00	132.00	129
2026-07-09	134.00	134.00	133.00	133.00	133.00	29
2026-07-08	130.00	134.00	130.00	134.00	134.00	35
2026-07-07	132.50	132.50	132.00	132.00	132.00	10
2026-07-06	132.00	134.00	132.00	132.50	132.50	23
2026-07-03	133.00	133.00	130.00	133.00	133.00	119
2026-07-02	128.50	134.00	127.00	134.00	134.00	226
2026-07-01	137.50	138.00	134.00	138.00	132.11	375
2026-06-30	138.00	138.00	133.00	137.50	131.63	586
2026-06-29	135.50	139.00	134.50	137.50	131.63	449
2026-06-26	134.50	135.00	133.50	134.00	128.28	570
2026-06-25	135.00	135.00	131.00	134.50	128.76	106
2026-06-24	131.50	133.50	131.50	131.50	125.89	119
2026-06-23	130.50	131.50	130.50	131.50	125.89	29
2026-06-22	131.00	131.50	130.50	130.50	124.93	235
2026-06-19	130.50	131.00	130.50	131.00	125.41	42
2026-06-18	130.00	133.50	130.00	130.00	124.45	82
2026-06-17	133.50	133.50	130.00	130.00	124.45	25
2026-06-16	134.00	134.00	130.00	130.00	124.45	51
2026-06-15	130.00	135.00	130.00	134.00	128.28	313
2026-06-12	137.50	137.50	133.50	136.00	130.20	221
2026-06-11	137.50	137.50	134.00	134.00	128.28	43
2026-06-10	134.00	137.50	128.50	137.50	131.63	379
2026-06-09	136.00	136.00	134.00	134.00	128.28	245
2026-06-08	132.00	134.00	130.00	134.00	128.28	539
2026-06-05	133.50	133.50	127.50	132.00	126.37	73
2026-06-03	130.00	133.50	129.50	130.00	124.45	276
2026-06-02	123.00	130.00	123.00	130.00	124.45	972
2026-06-01	127.50	127.50	121.00	123.00	117.75	614
2026-05-29	127.00	127.50	127.00	127.50	122.06	45
2026-05-28	128.00	128.00	127.00	127.00	121.58	7
2026-05-27	128.00	128.00	128.00	128.00	122.54	22
2026-05-26	125.00	129.00	125.00	129.00	123.49	56
2026-05-25	130.50	130.50	124.00	125.00	119.66	227
2026-05-22	126.00	130.50	126.00	130.50	124.93	89
2026-05-21	130.00	130.00	126.00	126.00	120.62	113
2026-05-20	131.00	131.00	128.50	128.50	123.02	36
2026-05-19	130.00	131.00	130.00	131.00	125.41	10
2026-05-18	129.00	131.50	129.00	131.00	125.41	37
2026-05-15	129.00	131.50	128.50	131.50	125.89	45
2026-05-14	132.50	132.50	129.00	129.00	123.49	2,945
2026-05-13	131.50	132.50	131.50	131.50	125.89	41
2026-05-12	132.00	137.00	132.00	132.00	126.37	6
2026-05-11	139.00	139.00	131.50	132.50	126.84	263
2026-05-08	139.00	139.00	135.50	136.00	130.20	197
2026-05-07	136.50	139.50	136.50	139.50	133.55	7
2026-05-06	139.00	139.00	136.50	137.00	131.15	432
2026-05-05	140.00	142.50	139.00	139.00	133.07	244
2026-05-04	145.50	146.00	140.00	140.00	134.02	252
2026-04-30	144.50	146.00	140.00	146.00	139.77	142

← NewerPage 2 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	5.8900 PLN
2025-07-07	7.2800 PLN
2024-07-05	4.6900 PLN
2023-07-07	5.6600 PLN
2022-07-07	2.5400 PLN
2019-07-05	0.7700 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.