Wspierania Przedsiebiorczosci historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	144.00	144.00	143.50	144.00	144.00	389
2026-10-15	144.00	144.00	141.50	143.50	143.50	128
2026-10-14	144.00	144.00	141.00	144.00	144.00	152
2026-10-13	144.00	144.00	138.50	142.00	142.00	8
2026-10-12	144.00	144.00	141.00	141.00	141.00	162
2026-10-09	141.50	144.00	138.00	141.00	141.00	502
2026-10-08	141.50	142.50	140.50	140.50	140.50	137
2026-10-07	140.00	142.00	137.00	141.50	141.50	504
2026-10-06	137.00	137.00	136.50	136.50	136.50	99
2026-10-05	136.50	141.00	136.50	137.00	137.00	122
2026-10-02	142.00	142.00	137.50	140.00	140.00	212
2026-10-01	136.50	139.00	136.00	137.00	137.00	365
2026-09-30	136.00	136.50	136.00	136.50	136.50	3
2026-09-29	136.00	136.00	136.00	136.00	136.00	23
2026-09-28	136.00	138.50	136.00	136.00	136.00	14
2026-09-25	136.00	136.00	136.00	136.00	136.00	5
2026-09-24	139.50	139.50	136.00	136.00	136.00	59
2026-09-23	140.00	140.00	139.00	139.50	139.50	90
2026-09-22	137.00	139.00	135.50	137.50	137.50	312
2026-09-21	137.00	139.50	136.50	136.50	136.50	37
2026-09-18	137.00	137.00	137.00	137.00	137.00	12
2026-09-17	136.50	137.00	136.50	137.00	137.00	27
2026-09-16	139.00	139.00	136.50	136.50	136.50	82
2026-09-15	140.00	140.00	140.00	140.00	140.00	22
2026-09-14	140.50	140.50	140.50	140.50	140.50	10
2026-09-11	136.50	139.00	136.50	139.00	139.00	8
2026-09-10	137.00	137.00	136.50	136.50	136.50	103
2026-09-09	138.00	138.00	137.00	137.00	137.00	206
2026-09-08	138.50	138.50	138.00	138.00	138.00	5
2026-09-07	140.00	140.00	138.50	139.00	139.00	124
2026-09-04	138.50	141.00	138.50	140.50	140.50	66
2026-09-03	139.50	139.50	138.50	138.50	138.50	27
2026-09-02	140.00	140.00	139.00	139.50	139.50	10
2026-09-01	142.00	142.00	140.00	140.00	140.00	22
2026-08-31	143.00	143.00	141.00	141.00	141.00	18
2026-08-28	143.00	143.00	143.00	143.00	143.00	13
2026-08-27	141.00	143.00	141.00	143.00	143.00	11
2026-08-26	143.00	143.00	140.50	140.50	140.50	120
2026-08-25	143.50	143.50	141.50	143.00	143.00	17
2026-08-24	143.00	143.50	140.00	143.50	143.50	13
2026-08-21	141.00	143.00	140.50	143.00	143.00	226
2026-08-20	144.00	144.00	140.50	140.50	140.50	66
2026-08-19	140.00	144.00	140.00	144.00	144.00	10
2026-08-18	145.00	145.00	139.00	139.00	139.00	57
2026-08-17	142.00	147.00	139.00	143.00	143.00	243
2026-08-14	141.50	141.50	139.50	141.50	141.50	21
2026-08-13	141.50	141.50	141.50	141.50	141.50	1
2026-08-12	141.50	141.50	141.50	141.50	141.50	4
2026-08-11	140.50	141.50	138.00	141.50	141.50	85
2026-08-10	140.00	140.00	138.50	140.00	140.00	222
2026-08-07	140.00	140.00	139.00	139.50	139.50	48
2026-08-06	140.00	140.00	139.00	139.00	139.00	16
2026-08-05	140.00	140.00	140.00	140.00	140.00	25
2026-08-04	140.00	140.00	139.00	140.00	140.00	62
2026-08-03	139.00	140.00	139.00	139.00	139.00	56
2026-07-31	139.00	139.00	139.00	139.00	139.00	31
2026-07-30	139.00	141.00	139.00	139.00	139.00	97
2026-07-29	143.00	143.00	139.00	139.00	139.00	179
2026-07-28	144.00	144.00	143.00	143.00	143.00	90
2026-07-27	144.00	145.00	142.00	143.00	143.00	11

Page 1 of 3 · 128 trading daysOlder →

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.