Wspierania Przedsiebiorczosci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 141.00 | 141.00 | 140.00 | 140.00 | 134.02 | 81 |
| 2025-10-30 | 140.00 | 141.00 | 136.00 | 141.00 | 134.98 | 119 |
| 2025-10-29 | 141.00 | 141.00 | 136.00 | 141.00 | 134.98 | 127 |
| 2025-10-28 | 141.00 | 141.00 | 141.00 | 141.00 | 134.98 | 31 |
| 2025-10-27 | 144.00 | 144.00 | 140.00 | 140.00 | 134.02 | 122 |
| 2025-10-24 | 144.00 | 146.00 | 144.00 | 144.00 | 137.85 | 377 |
| 2025-10-23 | 137.00 | 144.00 | 137.00 | 144.00 | 137.85 | 244 |
| 2025-10-22 | 140.00 | 140.00 | 138.00 | 138.00 | 132.11 | 241 |
| 2025-10-21 | 147.00 | 147.00 | 140.00 | 140.00 | 134.02 | 1,252 |
| 2025-10-20 | 144.00 | 147.00 | 138.00 | 145.00 | 138.81 | 791 |
| 2025-10-17 | 143.00 | 144.00 | 136.00 | 144.00 | 137.85 | 352 |
| 2025-10-16 | 141.00 | 142.00 | 136.00 | 142.00 | 135.94 | 277 |
| 2025-10-15 | 141.00 | 146.00 | 139.00 | 142.00 | 135.94 | 655 |
| 2025-10-14 | 147.00 | 147.00 | 138.00 | 147.00 | 140.73 | 410 |
| 2025-10-13 | 141.00 | 149.00 | 141.00 | 147.00 | 140.73 | 254 |
| 2025-10-10 | 148.00 | 149.00 | 136.00 | 149.00 | 142.64 | 1,345 |
| 2025-10-09 | 151.00 | 151.00 | 137.00 | 148.00 | 141.68 | 604 |
| 2025-10-08 | 149.00 | 150.00 | 139.00 | 150.00 | 143.60 | 413 |
| 2025-10-07 | 149.00 | 149.00 | 143.00 | 145.00 | 138.81 | 224 |
| 2025-10-06 | 150.00 | 150.00 | 148.00 | 150.00 | 143.60 | 199 |
| 2025-10-03 | 154.00 | 155.00 | 147.00 | 153.00 | 146.47 | 1,323 |
| 2025-10-02 | 151.00 | 155.00 | 151.00 | 155.00 | 148.38 | 595 |
| 2025-10-01 | 149.00 | 150.00 | 147.00 | 150.00 | 143.60 | 1,667 |
| 2025-09-30 | 146.00 | 148.00 | 145.00 | 148.00 | 141.68 | 402 |
| 2025-09-29 | 147.00 | 147.00 | 141.00 | 146.00 | 139.77 | 22 |
| 2025-09-26 | 140.00 | 147.00 | 138.00 | 147.00 | 140.73 | 957 |
| 2025-09-25 | 147.00 | 147.00 | 137.00 | 140.00 | 134.02 | 108 |
| 2025-09-24 | 148.00 | 148.00 | 139.00 | 142.00 | 135.94 | 327 |
| 2025-09-23 | 145.00 | 146.00 | 141.00 | 144.00 | 137.85 | 488 |
| 2025-09-22 | 145.00 | 145.00 | 142.00 | 144.00 | 137.85 | 75 |
| 2025-09-19 | 145.00 | 145.00 | 143.00 | 143.00 | 136.90 | 224 |
| 2025-09-18 | 145.00 | 145.00 | 142.00 | 142.00 | 135.94 | 35 |
| 2025-09-17 | 144.00 | 145.00 | 142.00 | 145.00 | 138.81 | 2,843 |
| 2025-09-16 | 144.00 | 144.00 | 140.00 | 144.00 | 137.85 | 74 |
| 2025-09-15 | 139.00 | 144.00 | 139.00 | 144.00 | 137.85 | 102 |
| 2025-09-12 | 144.00 | 144.00 | 139.00 | 139.00 | 133.07 | 24 |
| 2025-09-11 | 144.00 | 144.00 | 142.00 | 144.00 | 137.85 | 483 |
| 2025-09-10 | 145.00 | 145.00 | 138.00 | 144.00 | 137.85 | 269 |
| 2025-09-09 | 130.00 | 143.00 | 130.00 | 143.00 | 136.90 | 475 |
| 2025-09-08 | 147.00 | 147.00 | 130.00 | 130.00 | 124.45 | 1,246 |
| 2025-09-05 | 150.00 | 150.00 | 142.00 | 147.00 | 140.73 | 444 |
| 2025-09-04 | 150.00 | 150.00 | 148.00 | 149.00 | 142.64 | 389 |
| 2025-09-03 | 144.00 | 149.00 | 144.00 | 149.00 | 142.64 | 2,483 |
| 2025-09-02 | 136.00 | 144.00 | 136.00 | 142.00 | 135.94 | 2,306 |
| 2025-09-01 | 133.00 | 139.00 | 133.00 | 136.00 | 130.20 | 303 |
| 2025-08-29 | 137.00 | 139.00 | 135.00 | 138.00 | 132.11 | 409 |
| 2025-08-28 | 137.00 | 137.00 | 134.00 | 136.00 | 130.20 | 70 |
| 2025-08-27 | 136.00 | 145.00 | 136.00 | 138.00 | 132.11 | 2,040 |
| 2025-08-26 | 135.00 | 138.00 | 130.00 | 138.00 | 132.11 | 1,131 |
| 2025-08-25 | 136.00 | 137.00 | 132.00 | 135.00 | 129.24 | 265 |
| 2025-08-22 | 136.00 | 138.00 | 136.00 | 136.00 | 130.20 | 27 |
| 2025-08-21 | 135.00 | 135.00 | 134.00 | 135.00 | 129.24 | 1,317 |
| 2025-08-20 | 135.00 | 137.00 | 132.00 | 136.00 | 130.20 | 1,113 |
| 2025-08-19 | 134.00 | 135.00 | 130.00 | 135.00 | 129.24 | 319 |
| 2025-08-18 | 132.00 | 134.00 | 126.00 | 134.00 | 128.28 | 652 |
| 2025-08-14 | 132.00 | 132.00 | 126.00 | 126.00 | 120.62 | 17 |
| 2025-08-13 | 130.00 | 132.00 | 125.00 | 132.00 | 126.37 | 480 |
| 2025-08-12 | 134.00 | 134.00 | 120.00 | 126.00 | 120.62 | 855 |
| 2025-08-11 | 126.00 | 134.00 | 124.00 | 134.00 | 128.28 | 182 |
| 2025-08-08 | 130.00 | 133.00 | 124.00 | 124.00 | 118.71 | 2,459 |
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.