Wspierania Przedsiebiorczosci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 145.50 | 145.50 | 144.50 | 144.50 | 138.33 | 22 |
| 2026-04-28 | 146.50 | 146.50 | 144.50 | 145.50 | 139.29 | 10 |
| 2026-04-27 | 144.50 | 145.00 | 144.50 | 145.00 | 138.81 | 186 |
| 2026-04-24 | 145.00 | 148.00 | 144.50 | 144.50 | 138.33 | 484 |
| 2026-04-23 | 142.00 | 144.50 | 142.00 | 144.00 | 137.85 | 739 |
| 2026-04-22 | 140.50 | 143.00 | 140.00 | 143.00 | 136.90 | 452 |
| 2026-04-21 | 137.00 | 139.50 | 137.00 | 139.50 | 133.55 | 268 |
| 2026-04-20 | 136.00 | 136.50 | 135.50 | 136.50 | 130.67 | 499 |
| 2026-04-17 | 137.00 | 137.00 | 132.50 | 136.00 | 130.20 | 195 |
| 2026-04-16 | 136.00 | 136.50 | 132.00 | 136.50 | 130.67 | 135 |
| 2026-04-15 | 136.50 | 136.50 | 132.50 | 136.00 | 130.20 | 38 |
| 2026-04-14 | 136.50 | 136.50 | 131.00 | 132.00 | 126.37 | 184 |
| 2026-04-13 | 136.00 | 137.00 | 136.00 | 136.50 | 130.67 | 26 |
| 2026-04-10 | 137.00 | 137.00 | 134.50 | 136.00 | 130.20 | 135 |
| 2026-04-09 | 137.00 | 137.00 | 136.00 | 136.00 | 130.20 | 65 |
| 2026-04-08 | 136.00 | 137.50 | 130.00 | 136.00 | 130.20 | 572 |
| 2026-04-07 | 138.50 | 140.00 | 132.00 | 134.00 | 128.28 | 877 |
| 2026-04-02 | 128.00 | 128.00 | 125.00 | 126.00 | 120.62 | 975 |
| 2026-04-01 | 121.00 | 132.00 | 121.00 | 128.00 | 122.54 | 772 |
| 2026-03-31 | 128.00 | 128.00 | 122.00 | 122.00 | 116.79 | 14 |
| 2026-03-30 | 125.00 | 130.00 | 122.00 | 122.00 | 116.79 | 123 |
| 2026-03-27 | 124.00 | 127.00 | 124.00 | 125.00 | 119.66 | 185 |
| 2026-03-26 | 125.00 | 125.00 | 122.00 | 122.00 | 116.79 | 14 |
| 2026-03-25 | 125.00 | 125.00 | 125.00 | 125.00 | 119.66 | 2 |
| 2026-03-24 | 122.00 | 126.00 | 122.00 | 124.00 | 118.71 | 415 |
| 2026-03-23 | 124.00 | 124.00 | 120.00 | 120.00 | 114.88 | 235 |
| 2026-03-20 | 127.00 | 127.00 | 125.00 | 125.00 | 119.66 | 157 |
| 2026-03-19 | 128.00 | 128.00 | 125.00 | 125.00 | 119.66 | 42 |
| 2026-03-18 | 125.00 | 128.00 | 125.00 | 128.00 | 122.54 | 102 |
| 2026-03-17 | 131.00 | 131.00 | 124.00 | 125.00 | 119.66 | 60 |
| 2026-03-16 | 131.00 | 131.00 | 124.00 | 126.00 | 120.62 | 155 |
| 2026-03-13 | 132.00 | 132.00 | 129.00 | 129.00 | 123.49 | 234 |
| 2026-03-12 | 132.00 | 132.00 | 129.00 | 129.00 | 123.49 | 4 |
| 2026-03-11 | 131.00 | 131.00 | 130.00 | 130.00 | 124.45 | 122 |
| 2026-03-10 | 131.00 | 131.00 | 127.00 | 127.00 | 121.58 | 78 |
| 2026-03-09 | 131.00 | 132.00 | 131.00 | 132.00 | 126.37 | 90 |
| 2026-03-06 | 129.00 | 130.00 | 129.00 | 130.00 | 124.45 | 177 |
| 2026-03-05 | 130.00 | 130.00 | 129.00 | 129.00 | 123.49 | 4 |
| 2026-03-04 | 130.00 | 130.00 | 130.00 | 130.00 | 124.45 | 4 |
| 2026-03-03 | 134.00 | 134.00 | 126.00 | 130.00 | 124.45 | 326 |
| 2026-03-02 | 131.00 | 134.00 | 130.00 | 130.00 | 124.45 | 1,030 |
| 2026-02-27 | 131.00 | 133.00 | 129.00 | 132.00 | 126.37 | 306 |
| 2026-02-26 | 130.00 | 130.00 | 121.00 | 130.00 | 124.45 | 1,236 |
| 2026-02-25 | 128.00 | 129.00 | 128.00 | 129.00 | 123.49 | 67 |
| 2026-02-24 | 134.00 | 134.00 | 127.00 | 127.00 | 121.58 | 1,378 |
| 2026-02-23 | 132.00 | 135.00 | 132.00 | 133.00 | 127.32 | 349 |
| 2026-02-20 | 132.00 | 135.00 | 131.00 | 132.00 | 126.37 | 404 |
| 2026-02-19 | 137.00 | 137.00 | 132.00 | 132.00 | 126.37 | 97 |
| 2026-02-18 | 136.00 | 138.00 | 131.00 | 132.00 | 126.37 | 1,145 |
| 2026-02-17 | 140.00 | 143.00 | 135.00 | 136.00 | 130.20 | 505 |
| 2026-02-16 | 139.00 | 141.00 | 139.00 | 139.00 | 133.07 | 652 |
| 2026-02-13 | 142.00 | 142.00 | 137.00 | 139.00 | 133.07 | 329 |
| 2026-02-12 | 138.00 | 143.00 | 138.00 | 143.00 | 136.90 | 813 |
| 2026-02-11 | 140.00 | 140.00 | 138.00 | 139.00 | 133.07 | 1,449 |
| 2026-02-10 | 143.00 | 143.00 | 140.00 | 140.00 | 134.02 | 63 |
| 2026-02-09 | 143.00 | 143.00 | 140.00 | 142.00 | 135.94 | 115 |
| 2026-02-06 | 138.00 | 144.00 | 138.00 | 143.00 | 136.90 | 496 |
| 2026-02-05 | 138.00 | 140.00 | 135.00 | 140.00 | 134.02 | 345 |
| 2026-02-04 | 138.00 | 141.00 | 137.00 | 140.00 | 134.02 | 112 |
| 2026-02-03 | 141.00 | 141.00 | 136.00 | 140.00 | 134.02 | 437 |
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.