Wspierania Przedsiebiorczosci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 139.00 | 141.00 | 134.00 | 141.00 | 134.98 | 851 |
| 2026-01-30 | 139.00 | 142.00 | 135.00 | 135.00 | 129.24 | 371 |
| 2026-01-29 | 139.00 | 139.00 | 138.00 | 138.00 | 132.11 | 115 |
| 2026-01-28 | 139.00 | 142.00 | 138.00 | 138.00 | 132.11 | 243 |
| 2026-01-27 | 140.00 | 142.00 | 138.00 | 139.00 | 133.07 | 185 |
| 2026-01-26 | 139.00 | 142.00 | 137.00 | 140.00 | 134.02 | 342 |
| 2026-01-23 | 141.00 | 142.00 | 136.00 | 139.00 | 133.07 | 485 |
| 2026-01-22 | 141.00 | 142.00 | 137.00 | 141.00 | 134.98 | 256 |
| 2026-01-21 | 139.00 | 143.00 | 139.00 | 141.00 | 134.98 | 94 |
| 2026-01-20 | 141.00 | 143.00 | 135.00 | 139.00 | 133.07 | 598 |
| 2026-01-19 | 143.00 | 143.00 | 140.00 | 141.00 | 134.98 | 112 |
| 2026-01-16 | 148.00 | 148.00 | 143.00 | 143.00 | 136.90 | 181 |
| 2026-01-15 | 142.00 | 145.00 | 142.00 | 145.00 | 138.81 | 113 |
| 2026-01-14 | 144.00 | 147.00 | 141.00 | 141.00 | 134.98 | 404 |
| 2026-01-13 | 142.00 | 147.00 | 139.00 | 144.00 | 137.85 | 690 |
| 2026-01-12 | 142.00 | 145.00 | 141.00 | 142.00 | 135.94 | 391 |
| 2026-01-09 | 143.00 | 146.00 | 142.00 | 142.00 | 135.94 | 411 |
| 2026-01-08 | 145.00 | 145.00 | 142.00 | 143.00 | 136.90 | 534 |
| 2026-01-07 | 143.00 | 146.00 | 142.00 | 144.00 | 137.85 | 434 |
| 2026-01-05 | 142.00 | 147.00 | 138.00 | 144.00 | 137.85 | 1,854 |
| 2026-01-02 | 138.00 | 143.00 | 138.00 | 140.00 | 134.02 | 261 |
| 2025-12-30 | 140.00 | 142.00 | 134.00 | 134.00 | 128.28 | 266 |
| 2025-12-29 | 137.00 | 140.00 | 136.00 | 140.00 | 134.02 | 110 |
| 2025-12-23 | 138.00 | 138.00 | 134.00 | 138.00 | 132.11 | 191 |
| 2025-12-22 | 139.00 | 139.00 | 135.00 | 139.00 | 133.07 | 43 |
| 2025-12-19 | 139.00 | 139.00 | 133.00 | 138.00 | 132.11 | 457 |
| 2025-12-18 | 139.00 | 140.00 | 134.00 | 140.00 | 134.02 | 9 |
| 2025-12-17 | 136.00 | 141.00 | 135.00 | 140.00 | 134.02 | 565 |
| 2025-12-16 | 143.00 | 143.00 | 136.00 | 136.00 | 130.20 | 244 |
| 2025-12-15 | 136.00 | 142.00 | 136.00 | 142.00 | 135.94 | 464 |
| 2025-12-12 | 139.00 | 139.00 | 138.00 | 139.00 | 133.07 | 166 |
| 2025-12-11 | 136.00 | 142.00 | 136.00 | 139.00 | 133.07 | 466 |
| 2025-12-10 | 133.00 | 135.00 | 133.00 | 135.00 | 129.24 | 696 |
| 2025-12-09 | 129.00 | 133.00 | 129.00 | 133.00 | 127.32 | 41 |
| 2025-12-08 | 133.00 | 133.00 | 128.00 | 129.00 | 123.49 | 454 |
| 2025-12-05 | 135.00 | 135.00 | 132.00 | 134.00 | 128.28 | 18 |
| 2025-12-04 | 134.00 | 134.00 | 134.00 | 134.00 | 128.28 | 146 |
| 2025-12-03 | 134.00 | 134.00 | 131.00 | 134.00 | 128.28 | 31 |
| 2025-12-02 | 129.00 | 134.00 | 129.00 | 134.00 | 128.28 | 302 |
| 2025-12-01 | 129.00 | 132.00 | 127.00 | 130.00 | 124.45 | 333 |
| 2025-11-28 | 130.00 | 130.00 | 126.00 | 129.00 | 123.49 | 519 |
| 2025-11-27 | 130.00 | 130.00 | 126.00 | 130.00 | 124.45 | 315 |
| 2025-11-26 | 127.00 | 129.00 | 125.00 | 129.00 | 123.49 | 283 |
| 2025-11-25 | 126.00 | 127.00 | 125.00 | 127.00 | 121.58 | 89 |
| 2025-11-24 | 122.00 | 128.00 | 120.00 | 126.00 | 120.62 | 1,033 |
| 2025-11-21 | 131.00 | 131.00 | 125.00 | 130.00 | 124.45 | 313 |
| 2025-11-20 | 126.00 | 130.00 | 125.00 | 130.00 | 124.45 | 486 |
| 2025-11-19 | 124.00 | 126.00 | 124.00 | 126.00 | 120.62 | 45 |
| 2025-11-18 | 127.00 | 127.00 | 123.00 | 126.00 | 120.62 | 182 |
| 2025-11-17 | 129.00 | 129.00 | 124.00 | 128.00 | 122.54 | 175 |
| 2025-11-14 | 126.00 | 131.00 | 126.00 | 131.00 | 125.41 | 206 |
| 2025-11-13 | 121.00 | 130.00 | 121.00 | 127.00 | 121.58 | 1,516 |
| 2025-11-12 | 126.00 | 127.00 | 118.00 | 122.00 | 116.79 | 874 |
| 2025-11-10 | 131.00 | 134.00 | 120.00 | 126.00 | 120.62 | 1,882 |
| 2025-11-07 | 132.00 | 136.00 | 131.00 | 136.00 | 130.20 | 215 |
| 2025-11-06 | 133.00 | 136.00 | 131.00 | 136.00 | 130.20 | 120 |
| 2025-11-05 | 132.00 | 137.00 | 132.00 | 135.00 | 129.24 | 70 |
| 2025-11-04 | 132.00 | 137.00 | 132.00 | 135.00 | 129.24 | 436 |
| 2025-11-03 | 141.00 | 141.00 | 133.00 | 139.00 | 133.07 | 490 |
| 2025-10-31 | 141.00 | 141.00 | 140.00 | 140.00 | 134.02 | 81 |
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.