Wspierania Przedsiebiorczosci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 113.00 | 136.00 | 113.00 | 123.00 | 117.75 | 1,131 |
| 2025-08-06 | 109.00 | 113.00 | 108.00 | 113.00 | 108.18 | 337 |
| 2025-08-05 | 107.00 | 109.00 | 106.00 | 109.00 | 104.35 | 953 |
| 2025-08-04 | 106.00 | 107.00 | 100.00 | 107.00 | 102.43 | 1,267 |
| 2025-08-01 | 109.00 | 109.00 | 103.00 | 103.00 | 98.604 | 279 |
| 2025-07-31 | 107.00 | 107.00 | 103.00 | 106.00 | 101.48 | 156 |
| 2025-07-30 | 107.00 | 107.00 | 102.00 | 106.00 | 101.48 | 135 |
| 2025-07-29 | 105.00 | 107.00 | 105.00 | 107.00 | 102.43 | 614 |
| 2025-07-28 | 108.00 | 108.00 | 103.00 | 104.00 | 99.561 | 124 |
| 2025-07-25 | 104.00 | 108.00 | 103.00 | 108.00 | 103.39 | 13 |
| 2025-07-24 | 105.00 | 108.00 | 104.00 | 106.00 | 101.48 | 32 |
| 2025-07-23 | 104.00 | 109.00 | 102.00 | 107.00 | 102.43 | 1,323 |
| 2025-07-22 | 100.00 | 102.00 | 100.00 | 102.00 | 97.647 | 57 |
| 2025-07-21 | 104.00 | 104.00 | 100.00 | 100.00 | 95.732 | 610 |
| 2025-07-18 | 103.00 | 104.00 | 99.500 | 104.00 | 99.561 | 649 |
| 2025-07-17 | 99.500 | 104.00 | 99.500 | 101.00 | 96.689 | 96 |
| 2025-07-16 | 104.00 | 104.00 | 99.500 | 99.500 | 95.253 | 216 |
| 2025-07-15 | 105.00 | 105.00 | 99.500 | 104.00 | 99.561 | 11 |
| 2025-07-14 | 105.00 | 105.00 | 99.000 | 100.00 | 95.732 | 141 |
| 2025-07-11 | 107.00 | 107.00 | 102.00 | 105.00 | 100.52 | 1,594 |
| 2025-07-10 | 105.00 | 105.00 | 103.00 | 105.00 | 100.52 | 109 |
| 2025-07-09 | 105.00 | 105.00 | 105.00 | 105.00 | 100.52 | 143 |
| 2025-07-08 | 99.000 | 106.00 | 97.500 | 106.00 | 101.48 | 1,222 |
| 2025-07-07 | 97.500 | 103.00 | 88.000 | 103.00 | 98.604 | 3,241 |
| 2025-07-04 | 108.00 | 108.00 | 103.00 | 105.00 | 93.273 | 1,186 |
| 2025-07-03 | 98.500 | 103.00 | 98.500 | 101.00 | 89.720 | 2,541 |
| 2025-07-02 | 98.500 | 99.000 | 97.000 | 98.500 | 87.499 | 554 |
| 2025-07-01 | 98.000 | 99.000 | 97.500 | 98.500 | 87.499 | 488 |
| 2025-06-30 | 98.500 | 98.500 | 97.500 | 98.000 | 87.055 | 2,075 |
| 2025-06-27 | 99.000 | 99.000 | 95.500 | 98.500 | 87.499 | 363 |
| 2025-06-26 | 99.500 | 99.500 | 95.000 | 99.000 | 87.943 | 133 |
| 2025-06-25 | 90.500 | 100.00 | 90.500 | 99.500 | 88.387 | 2,352 |
| 2025-06-24 | 91.000 | 91.000 | 88.000 | 90.500 | 80.393 | 347 |
| 2025-06-23 | 91.000 | 91.000 | 90.500 | 90.500 | 80.393 | 117 |
| 2025-06-20 | 92.000 | 92.000 | 88.500 | 91.000 | 80.837 | 333 |
| 2025-06-18 | 90.500 | 90.500 | 88.000 | 90.500 | 80.393 | 51 |
| 2025-06-17 | 90.500 | 90.500 | 88.000 | 88.000 | 78.172 | 104 |
| 2025-06-16 | 92.000 | 92.000 | 87.500 | 90.500 | 80.393 | 752 |
| 2025-06-13 | 92.500 | 92.500 | 90.000 | 92.000 | 81.725 | 41 |
| 2025-06-12 | 93.000 | 93.000 | 92.500 | 92.500 | 82.169 | 77 |
| 2025-06-11 | 91.000 | 93.000 | 90.500 | 90.500 | 80.393 | 1,907 |
| 2025-06-10 | 87.000 | 90.500 | 85.500 | 90.500 | 80.393 | 708 |
| 2025-06-09 | 86.000 | 87.000 | 85.500 | 87.000 | 77.284 | 151 |
| 2025-06-06 | 89.000 | 89.000 | 85.500 | 88.500 | 78.616 | 153 |
| 2025-06-05 | 89.000 | 89.000 | 85.000 | 88.500 | 78.616 | 462 |
| 2025-06-04 | 89.000 | 89.000 | 83.000 | 86.500 | 76.839 | 331 |
| 2025-06-03 | 89.500 | 89.500 | 89.000 | 89.000 | 79.060 | 86 |
| 2025-06-02 | 88.500 | 91.000 | 86.500 | 90.500 | 80.393 | 441 |
| 2025-05-30 | 90.500 | 91.000 | 90.000 | 90.000 | 79.948 | 469 |
| 2025-05-29 | 90.000 | 92.000 | 90.000 | 90.500 | 80.393 | 881 |
| 2025-05-28 | 84.000 | 89.000 | 84.000 | 89.000 | 79.060 | 819 |
| 2025-05-27 | 81.500 | 83.000 | 81.000 | 83.000 | 73.730 | 296 |
| 2025-05-26 | 77.500 | 81.000 | 77.500 | 81.000 | 71.954 | 166 |
| 2025-05-23 | 79.000 | 81.000 | 79.000 | 79.000 | 70.177 | 252 |
| 2025-05-22 | 80.000 | 80.000 | 76.000 | 79.000 | 70.177 | 163 |
| 2025-05-21 | 77.500 | 79.500 | 76.500 | 79.500 | 70.621 | 684 |
| 2025-05-20 | 75.500 | 77.500 | 75.000 | 75.000 | 66.624 | 2,525 |
| 2025-05-19 | 77.500 | 77.500 | 75.500 | 75.500 | 67.068 | 302 |
| 2025-05-16 | 77.500 | 78.000 | 77.000 | 77.500 | 68.845 | 980 |
| 2025-05-15 | 76.000 | 76.500 | 75.500 | 76.000 | 67.512 | 4,342 |
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.