Wspierania Przedsiebiorczosci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 58.000 | 58.000 | 58.000 | 58.000 | 51.522 | 5 |
| 2024-11-14 | 58.000 | 58.000 | 58.000 | 58.000 | 51.522 | 19 |
| 2024-11-13 | 59.500 | 59.500 | 56.000 | 56.000 | 49.746 | 155 |
| 2024-11-12 | 59.500 | 59.500 | 59.500 | 59.500 | 52.855 | 6 |
| 2024-11-08 | 62.000 | 62.000 | 62.000 | 62.000 | 55.076 | 1 |
| 2024-11-07 | 62.000 | 62.500 | 59.000 | 59.000 | 52.411 | 29 |
| 2024-11-06 | 62.000 | 62.500 | 58.500 | 59.500 | 52.855 | 147 |
| 2024-11-05 | 58.000 | 58.000 | 58.000 | 58.000 | 51.522 | 2 |
| 2024-11-04 | 59.000 | 60.000 | 58.000 | 58.000 | 51.522 | 629 |
| 2024-10-31 | 64.500 | 64.500 | 57.000 | 58.000 | 51.522 | 2,202 |
| 2024-10-30 | 65.000 | 65.000 | 63.000 | 63.000 | 55.964 | 23 |
| 2024-10-29 | 64.500 | 64.500 | 64.500 | 64.500 | 57.296 | 21 |
| 2024-10-28 | 64.500 | 64.500 | 64.500 | 64.500 | 57.296 | 32 |
| 2024-10-25 | 64.500 | 64.500 | 64.500 | 64.500 | 57.296 | 7 |
| 2024-10-24 | 65.000 | 65.000 | 65.000 | 65.000 | 57.741 | 6 |
| 2024-10-23 | 65.000 | 65.000 | 63.500 | 64.500 | 57.296 | 30 |
| 2024-10-22 | 65.000 | 65.000 | 64.500 | 64.500 | 57.296 | 6 |
| 2024-10-21 | 65.000 | 65.000 | 64.500 | 64.500 | 57.296 | 6 |
| 2024-10-18 | 64.000 | 65.000 | 64.000 | 65.000 | 57.741 | 53 |
| 2024-10-17 | 65.000 | 65.000 | 65.000 | 65.000 | 57.741 | 216 |
| 2024-10-16 | 65.000 | 65.000 | 64.500 | 65.000 | 57.741 | 129 |
| 2024-10-15 | 66.500 | 66.500 | 64.500 | 64.500 | 57.296 | 99 |
| 2024-10-14 | 66.500 | 66.500 | 64.000 | 64.000 | 56.852 | 24 |
| 2024-10-11 | 66.500 | 66.500 | 64.500 | 64.500 | 57.296 | 61 |
| 2024-10-10 | 64.000 | 64.500 | 64.000 | 64.500 | 57.296 | 54 |
| 2024-10-09 | 67.000 | 67.000 | 61.500 | 64.000 | 56.852 | 202 |
| 2024-10-08 | 64.000 | 64.000 | 64.000 | 64.000 | 56.852 | 6 |
| 2024-10-07 | 67.000 | 67.000 | 62.000 | 64.500 | 57.296 | 162 |
| 2024-10-04 | 67.000 | 67.000 | 64.000 | 64.000 | 56.852 | 10 |
| 2024-10-03 | 67.000 | 67.000 | 64.000 | 64.000 | 56.852 | 61 |
| 2024-10-02 | 67.000 | 67.000 | 63.500 | 64.000 | 56.852 | 269 |
| 2024-10-01 | 67.000 | 67.000 | 64.000 | 64.000 | 56.852 | 6 |
| 2024-09-30 | 63.500 | 63.500 | 63.500 | 63.500 | 56.408 | 76 |
| 2024-09-27 | 63.000 | 63.000 | 63.000 | 63.000 | 55.964 | 1 |
| 2024-09-26 | 64.500 | 64.500 | 60.500 | 63.000 | 55.964 | 17 |
| 2024-09-25 | 64.500 | 64.500 | 64.500 | 64.500 | 57.296 | 2 |
| 2024-09-24 | 64.500 | 64.500 | 64.500 | 64.500 | 57.296 | 1 |
| 2024-09-23 | 64.500 | 64.500 | 64.500 | 64.500 | 57.296 | 1 |
| 2024-09-20 | 64.500 | 64.500 | 63.000 | 63.000 | 55.964 | 10 |
| 2024-09-19 | 64.500 | 64.500 | 64.500 | 64.500 | 57.296 | 2 |
| 2024-09-18 | 67.000 | 67.000 | 60.500 | 64.500 | 57.296 | 314 |
| 2024-09-17 | 67.000 | 67.000 | 63.000 | 63.000 | 55.964 | 243 |
| 2024-09-16 | 60.500 | 62.000 | 60.500 | 62.000 | 55.076 | 23 |
| 2024-09-13 | 62.000 | 62.000 | 60.500 | 60.500 | 53.743 | 225 |
| 2024-09-12 | 62.000 | 62.000 | 62.000 | 62.000 | 55.076 | 5 |
| 2024-09-11 | 62.000 | 62.000 | 61.000 | 61.000 | 54.187 | 3 |
| 2024-09-10 | 62.000 | 62.000 | 61.000 | 62.000 | 55.076 | 46 |
| 2024-09-09 | 62.000 | 62.000 | 62.000 | 62.000 | 55.076 | 2 |
| 2024-09-06 | 62.000 | 62.000 | 62.000 | 62.000 | 55.076 | 13 |
| 2024-09-05 | 63.500 | 63.500 | 62.000 | 62.000 | 55.076 | 49 |
| 2024-09-04 | 63.500 | 63.500 | 63.500 | 63.500 | 56.408 | 2 |
| 2024-09-03 | 64.000 | 64.000 | 62.000 | 62.000 | 55.076 | 227 |
| 2024-09-02 | 64.500 | 64.500 | 62.000 | 64.000 | 56.852 | 469 |
| 2024-08-30 | 64.500 | 64.500 | 64.500 | 64.500 | 57.296 | 14 |
| 2024-08-29 | 64.500 | 64.500 | 62.000 | 64.500 | 57.296 | 8 |
| 2024-08-28 | 66.000 | 66.000 | 62.000 | 64.500 | 57.296 | 23 |
| 2024-08-27 | 66.500 | 66.500 | 62.000 | 63.000 | 55.964 | 398 |
| 2024-08-26 | 61.000 | 68.000 | 61.000 | 68.000 | 60.406 | 499 |
| 2024-08-23 | 63.500 | 64.000 | 61.000 | 61.000 | 54.187 | 20 |
| 2024-08-22 | 65.500 | 65.500 | 61.500 | 63.000 | 55.964 | 258 |
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.