Polwax SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.735 | 1.735 | 1.700 | 1.715 | 1.715 | 6,195 |
| 2024-08-20 | 1.685 | 1.720 | 1.685 | 1.720 | 1.720 | 3,687 |
| 2024-08-19 | 1.705 | 1.710 | 1.680 | 1.710 | 1.710 | 6,236 |
| 2024-08-16 | 1.745 | 1.745 | 1.705 | 1.710 | 1.710 | 1,995 |
| 2024-08-14 | 1.715 | 1.745 | 1.715 | 1.745 | 1.745 | 2,904 |
| 2024-08-13 | 1.760 | 1.760 | 1.660 | 1.715 | 1.715 | 59,572 |
| 2024-08-12 | 1.760 | 1.760 | 1.715 | 1.720 | 1.720 | 1,828 |
| 2024-08-09 | 1.700 | 1.755 | 1.700 | 1.750 | 1.750 | 5,105 |
| 2024-08-08 | 1.760 | 1.760 | 1.700 | 1.700 | 1.700 | 8,862 |
| 2024-08-07 | 1.765 | 1.765 | 1.750 | 1.750 | 1.750 | 6,334 |
| 2024-08-06 | 1.720 | 1.770 | 1.690 | 1.765 | 1.765 | 3,881 |
| 2024-08-05 | 1.750 | 1.750 | 1.695 | 1.745 | 1.745 | 16,689 |
| 2024-08-02 | 1.790 | 1.790 | 1.720 | 1.740 | 1.740 | 13,510 |
| 2024-08-01 | 1.765 | 1.795 | 1.730 | 1.790 | 1.790 | 2,843 |
| 2024-07-31 | 1.775 | 1.775 | 1.750 | 1.750 | 1.750 | 2,982 |
| 2024-07-30 | 1.795 | 1.795 | 1.750 | 1.775 | 1.775 | 3,824 |
| 2024-07-29 | 1.775 | 1.795 | 1.760 | 1.795 | 1.795 | 7,206 |
| 2024-07-26 | 1.775 | 1.800 | 1.770 | 1.770 | 1.770 | 176 |
| 2024-07-25 | 1.805 | 1.805 | 1.770 | 1.775 | 1.775 | 4,773 |
| 2024-07-24 | 1.785 | 1.805 | 1.785 | 1.785 | 1.785 | 2,108 |
| 2024-07-23 | 1.780 | 1.820 | 1.780 | 1.780 | 1.780 | 28,012 |
| 2024-07-22 | 1.830 | 1.830 | 1.770 | 1.770 | 1.770 | 12,335 |
| 2024-07-19 | 1.805 | 1.850 | 1.785 | 1.805 | 1.805 | 25,334 |
| 2024-07-18 | 1.700 | 1.820 | 1.700 | 1.725 | 1.725 | 32,080 |
| 2024-07-17 | 1.775 | 1.775 | 1.700 | 1.700 | 1.700 | 11,177 |
| 2024-07-16 | 1.785 | 1.785 | 1.750 | 1.750 | 1.750 | 8,416 |
| 2024-07-15 | 1.780 | 1.790 | 1.765 | 1.775 | 1.775 | 4,999 |
| 2024-07-12 | 1.750 | 1.770 | 1.735 | 1.745 | 1.745 | 4,139 |
| 2024-07-11 | 1.750 | 1.750 | 1.735 | 1.735 | 1.735 | 7,167 |
| 2024-07-10 | 1.720 | 1.735 | 1.720 | 1.735 | 1.735 | 3,428 |
| 2024-07-09 | 1.775 | 1.775 | 1.730 | 1.740 | 1.740 | 2,698 |
| 2024-07-08 | 1.780 | 1.780 | 1.740 | 1.740 | 1.740 | 4,674 |
| 2024-07-05 | 1.795 | 1.795 | 1.765 | 1.765 | 1.765 | 1,265 |
| 2024-07-04 | 1.795 | 1.805 | 1.750 | 1.795 | 1.795 | 7,008 |
| 2024-07-03 | 1.830 | 1.830 | 1.760 | 1.770 | 1.770 | 7,950 |
| 2024-07-02 | 1.780 | 1.840 | 1.780 | 1.840 | 1.840 | 8,669 |
| 2024-07-01 | 1.785 | 1.785 | 1.755 | 1.785 | 1.785 | 1,205 |
| 2024-06-28 | 1.785 | 1.785 | 1.780 | 1.780 | 1.780 | 1,505 |
| 2024-06-27 | 1.800 | 1.805 | 1.750 | 1.780 | 1.780 | 5,524 |
| 2024-06-26 | 1.805 | 1.850 | 1.770 | 1.800 | 1.800 | 15,214 |
| 2024-06-25 | 1.850 | 1.860 | 1.805 | 1.805 | 1.805 | 8,885 |
| 2024-06-24 | 1.780 | 1.860 | 1.750 | 1.860 | 1.860 | 10,900 |
| 2024-06-21 | 1.785 | 1.785 | 1.760 | 1.785 | 1.785 | 1,352 |
| 2024-06-20 | 1.740 | 1.850 | 1.740 | 1.785 | 1.785 | 29,685 |
| 2024-06-19 | 1.720 | 1.755 | 1.680 | 1.735 | 1.735 | 9,367 |
| 2024-06-18 | 1.760 | 1.760 | 1.700 | 1.720 | 1.720 | 28,922 |
| 2024-06-17 | 1.740 | 1.760 | 1.730 | 1.760 | 1.760 | 990 |
| 2024-06-14 | 1.800 | 1.800 | 1.730 | 1.740 | 1.740 | 10,292 |
| 2024-06-13 | 1.850 | 1.850 | 1.770 | 1.800 | 1.800 | 51,057 |
| 2024-06-12 | 1.820 | 1.850 | 1.785 | 1.845 | 1.845 | 17,016 |
| 2024-06-11 | 1.840 | 1.890 | 1.820 | 1.820 | 1.820 | 23,098 |
| 2024-06-10 | 1.880 | 1.890 | 1.785 | 1.830 | 1.830 | 24,297 |
| 2024-06-07 | 1.970 | 1.980 | 1.785 | 1.880 | 1.880 | 108,785 |
| 2024-06-06 | 1.685 | 1.980 | 1.685 | 1.970 | 1.970 | 145,443 |
| 2024-06-05 | 1.650 | 1.680 | 1.650 | 1.650 | 1.650 | 10,063 |
| 2024-06-04 | 1.730 | 1.730 | 1.670 | 1.690 | 1.690 | 11,254 |
| 2024-06-03 | 1.785 | 1.785 | 1.680 | 1.710 | 1.710 | 12,750 |
| 2024-05-31 | 1.640 | 1.800 | 1.640 | 1.750 | 1.750 | 72,718 |
| 2024-05-29 | 1.720 | 1.720 | 1.600 | 1.640 | 1.640 | 19,348 |
| 2024-05-28 | 1.805 | 1.870 | 1.640 | 1.700 | 1.700 | 42,783 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 0.2000 PLN |
| 2022-07-07 | 0.0800 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.