Wspierania Przedsiebiorczosci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 49.000 | 49.000 | 49.000 | 49.000 | 35.116 | 0 |
| 2022-01-04 | 49.000 | 49.000 | 49.000 | 49.000 | 35.116 | 2 |
| 2022-01-03 | 48.800 | 48.800 | 48.800 | 48.800 | 34.973 | 2 |
| 2021-12-30 | 49.000 | 49.000 | 49.000 | 49.000 | 35.116 | 0 |
| 2021-12-29 | 49.000 | 49.000 | 49.000 | 49.000 | 35.116 | 0 |
| 2021-12-28 | 48.000 | 49.000 | 48.000 | 49.000 | 35.116 | 250 |
| 2021-12-27 | 51.000 | 51.000 | 45.200 | 48.000 | 34.399 | 469 |
| 2021-12-23 | 45.200 | 49.000 | 45.200 | 49.000 | 35.116 | 499 |
| 2021-12-22 | 49.000 | 51.000 | 49.000 | 50.000 | 35.833 | 4,865 |
| 2021-12-21 | 50.000 | 50.000 | 45.200 | 48.800 | 34.973 | 1,114 |
| 2021-12-20 | 49.800 | 49.800 | 49.800 | 49.800 | 35.689 | 130 |
| 2021-12-17 | 49.200 | 49.800 | 49.000 | 49.600 | 35.546 | 1,172 |
| 2021-12-16 | 49.200 | 49.200 | 47.000 | 49.000 | 35.116 | 77 |
| 2021-12-15 | 49.200 | 49.200 | 47.000 | 47.000 | 33.683 | 262 |
| 2021-12-14 | 49.200 | 49.200 | 49.200 | 49.200 | 35.259 | 2 |
| 2021-12-13 | 49.600 | 49.600 | 49.600 | 49.600 | 35.546 | 20 |
| 2021-12-10 | 49.800 | 49.800 | 48.200 | 49.600 | 35.546 | 53 |
| 2021-12-09 | 51.000 | 51.000 | 51.000 | 51.000 | 36.549 | 2 |
| 2021-12-08 | 49.200 | 51.000 | 49.200 | 49.200 | 35.259 | 6,124 |
| 2021-12-07 | 49.200 | 49.200 | 49.200 | 49.200 | 35.259 | 2 |
| 2021-12-06 | 49.800 | 49.800 | 48.000 | 49.200 | 35.259 | 432 |
| 2021-12-03 | 53.000 | 53.000 | 50.000 | 50.000 | 35.833 | 152 |
| 2021-12-02 | 51.000 | 52.500 | 49.000 | 50.000 | 35.833 | 617 |
| 2021-12-01 | 50.000 | 51.000 | 46.000 | 51.000 | 36.549 | 381 |
| 2021-11-30 | 50.500 | 53.000 | 50.500 | 53.000 | 37.983 | 100 |
| 2021-11-29 | 53.000 | 53.000 | 53.000 | 53.000 | 37.983 | 0 |
| 2021-11-26 | 52.500 | 53.000 | 48.600 | 53.000 | 37.983 | 375 |
| 2021-11-25 | 53.000 | 53.000 | 49.000 | 50.500 | 36.191 | 103 |
| 2021-11-24 | 48.600 | 52.500 | 47.400 | 52.500 | 37.624 | 662 |
| 2021-11-23 | 48.600 | 48.600 | 48.600 | 48.600 | 34.829 | 2 |
| 2021-11-22 | 48.800 | 48.800 | 48.800 | 48.800 | 34.973 | 50 |
| 2021-11-19 | 48.600 | 48.600 | 47.000 | 48.000 | 34.399 | 129 |
| 2021-11-18 | 54.000 | 54.000 | 45.200 | 47.800 | 34.256 | 1,097 |
| 2021-11-17 | 50.000 | 51.000 | 47.000 | 51.000 | 36.549 | 324 |
| 2021-11-16 | 58.000 | 58.500 | 49.000 | 51.000 | 36.549 | 157 |
| 2021-11-15 | 51.000 | 51.500 | 49.200 | 51.500 | 36.908 | 77 |
| 2021-11-12 | 51.000 | 51.500 | 51.000 | 51.500 | 36.908 | 4 |
| 2021-11-10 | 52.500 | 57.000 | 51.000 | 51.000 | 36.549 | 150 |
| 2021-11-09 | 60.000 | 60.000 | 52.000 | 53.000 | 37.983 | 303 |
| 2021-11-08 | 57.000 | 57.000 | 50.000 | 50.000 | 35.833 | 262 |
| 2021-11-05 | 49.800 | 59.000 | 49.000 | 58.000 | 41.566 | 612 |
| 2021-11-04 | 49.000 | 51.000 | 49.000 | 51.000 | 36.549 | 60 |
| 2021-11-03 | 51.000 | 51.000 | 49.400 | 50.500 | 36.191 | 137 |
| 2021-11-02 | 49.200 | 55.000 | 49.200 | 51.500 | 36.908 | 3,476 |
| 2021-10-29 | 50.000 | 50.000 | 44.400 | 47.000 | 33.683 | 67 |
| 2021-10-28 | 50.000 | 50.000 | 50.000 | 50.000 | 35.833 | 0 |
| 2021-10-27 | 51.000 | 51.500 | 49.200 | 50.000 | 35.833 | 97 |
| 2021-10-26 | 51.000 | 51.500 | 47.000 | 51.500 | 36.908 | 267 |
| 2021-10-25 | 54.500 | 54.500 | 52.000 | 52.000 | 37.266 | 44 |
| 2021-10-22 | 51.000 | 51.000 | 51.000 | 51.000 | 36.549 | 2 |
| 2021-10-21 | 50.000 | 55.000 | 50.000 | 52.500 | 37.624 | 69 |
| 2021-10-20 | 55.500 | 55.500 | 49.000 | 49.000 | 35.116 | 67 |
| 2021-10-19 | 43.600 | 55.500 | 43.600 | 55.500 | 39.774 | 411 |
| 2021-10-18 | 44.800 | 44.800 | 43.000 | 43.000 | 30.816 | 37 |
| 2021-10-15 | 52.000 | 57.000 | 41.800 | 45.000 | 32.249 | 226 |
| 2021-10-14 | 53.500 | 53.500 | 40.000 | 44.000 | 31.533 | 526 |
← NewerPage 21 of 21 · 1,256 trading days
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.