Polwax SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 1.655 | 1.960 | 1.655 | 1.805 | 1.805 | 158,069 |
| 2024-05-24 | 1.580 | 1.610 | 1.550 | 1.580 | 1.580 | 23,932 |
| 2024-05-23 | 1.550 | 1.590 | 1.540 | 1.560 | 1.560 | 48,484 |
| 2024-05-22 | 1.520 | 1.550 | 1.505 | 1.550 | 1.550 | 16,503 |
| 2024-05-21 | 1.515 | 1.525 | 1.500 | 1.505 | 1.505 | 11,624 |
| 2024-05-20 | 1.510 | 1.530 | 1.495 | 1.510 | 1.510 | 17,350 |
| 2024-05-17 | 1.520 | 1.540 | 1.510 | 1.515 | 1.515 | 15,775 |
| 2024-05-16 | 1.530 | 1.530 | 1.490 | 1.520 | 1.520 | 23,635 |
| 2024-05-15 | 1.540 | 1.540 | 1.500 | 1.520 | 1.520 | 9,160 |
| 2024-05-14 | 1.595 | 1.595 | 1.500 | 1.520 | 1.520 | 36,975 |
| 2024-05-13 | 1.500 | 1.540 | 1.500 | 1.505 | 1.505 | 49,857 |
| 2024-05-10 | 1.600 | 1.600 | 1.440 | 1.500 | 1.500 | 208,068 |
| 2024-05-09 | 1.770 | 1.770 | 1.630 | 1.665 | 1.665 | 64,883 |
| 2024-05-08 | 1.750 | 1.770 | 1.740 | 1.765 | 1.765 | 2,942 |
| 2024-05-07 | 1.785 | 1.785 | 1.740 | 1.750 | 1.750 | 15,852 |
| 2024-05-06 | 1.775 | 1.780 | 1.775 | 1.780 | 1.780 | 2,237 |
| 2024-05-02 | 1.775 | 1.775 | 1.750 | 1.775 | 1.775 | 20,091 |
| 2024-04-30 | 1.790 | 1.800 | 1.770 | 1.770 | 1.770 | 23,416 |
| 2024-04-29 | 1.800 | 1.805 | 1.790 | 1.800 | 1.800 | 12,445 |
| 2024-04-26 | 1.810 | 1.810 | 1.770 | 1.810 | 1.810 | 3,991 |
| 2024-04-25 | 1.800 | 1.800 | 1.785 | 1.785 | 1.785 | 17,203 |
| 2024-04-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,039 |
| 2024-04-23 | 1.800 | 1.805 | 1.800 | 1.800 | 1.800 | 5,346 |
| 2024-04-22 | 1.805 | 1.805 | 1.800 | 1.800 | 1.800 | 3,053 |
| 2024-04-19 | 1.830 | 1.830 | 1.805 | 1.805 | 1.805 | 1,765 |
| 2024-04-18 | 1.815 | 1.815 | 1.805 | 1.805 | 1.805 | 5,714 |
| 2024-04-17 | 1.815 | 1.815 | 1.800 | 1.810 | 1.810 | 5,856 |
| 2024-04-16 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 6,959 |
| 2024-04-15 | 1.840 | 1.840 | 1.795 | 1.840 | 1.840 | 1,947 |
| 2024-04-12 | 1.855 | 1.855 | 1.805 | 1.840 | 1.840 | 4,806 |
| 2024-04-11 | 1.845 | 1.855 | 1.840 | 1.855 | 1.855 | 2,217 |
| 2024-04-10 | 1.815 | 1.845 | 1.815 | 1.830 | 1.830 | 7,145 |
| 2024-04-09 | 1.815 | 1.815 | 1.795 | 1.815 | 1.815 | 6,684 |
| 2024-04-08 | 1.855 | 1.855 | 1.800 | 1.815 | 1.815 | 14,977 |
| 2024-04-05 | 1.865 | 1.865 | 1.820 | 1.840 | 1.840 | 7,732 |
| 2024-04-04 | 1.820 | 1.865 | 1.820 | 1.835 | 1.835 | 4,112 |
| 2024-04-03 | 1.865 | 1.865 | 1.825 | 1.825 | 1.825 | 2,572 |
| 2024-04-02 | 1.835 | 1.840 | 1.805 | 1.820 | 1.820 | 35,070 |
| 2024-03-28 | 1.840 | 1.890 | 1.820 | 1.830 | 1.830 | 11,601 |
| 2024-03-27 | 1.870 | 1.870 | 1.840 | 1.840 | 1.840 | 8,933 |
| 2024-03-26 | 1.860 | 1.880 | 1.810 | 1.875 | 1.875 | 33,843 |
| 2024-03-25 | 1.860 | 1.860 | 1.800 | 1.810 | 1.810 | 6,441 |
| 2024-03-22 | 1.850 | 1.860 | 1.830 | 1.860 | 1.860 | 4,028 |
| 2024-03-21 | 1.780 | 1.880 | 1.770 | 1.790 | 1.790 | 32,931 |
| 2024-03-20 | 1.815 | 1.815 | 1.790 | 1.790 | 1.790 | 3,105 |
| 2024-03-19 | 1.820 | 1.820 | 1.780 | 1.780 | 1.780 | 13,917 |
| 2024-03-18 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 4,172 |
| 2024-03-15 | 1.840 | 1.860 | 1.810 | 1.840 | 1.840 | 12,948 |
| 2024-03-14 | 1.840 | 1.840 | 1.790 | 1.840 | 1.840 | 10,638 |
| 2024-03-13 | 1.840 | 1.840 | 1.800 | 1.820 | 1.820 | 8,453 |
| 2024-03-12 | 1.870 | 1.870 | 1.800 | 1.805 | 1.805 | 34,587 |
| 2024-03-11 | 1.850 | 1.890 | 1.805 | 1.850 | 1.850 | 27,477 |
| 2024-03-08 | 1.855 | 1.900 | 1.850 | 1.850 | 1.850 | 9,346 |
| 2024-03-07 | 1.915 | 1.980 | 1.860 | 1.900 | 1.900 | 41,879 |
| 2024-03-06 | 1.970 | 1.980 | 1.920 | 1.930 | 1.930 | 20,430 |
| 2024-03-05 | 1.950 | 1.970 | 1.950 | 1.950 | 1.950 | 3,080 |
| 2024-03-04 | 1.970 | 1.980 | 1.950 | 1.970 | 1.970 | 55 |
| 2024-03-01 | 1.995 | 1.995 | 1.940 | 1.955 | 1.955 | 13,892 |
| 2024-02-29 | 1.985 | 1.990 | 1.970 | 1.970 | 1.970 | 6,642 |
| 2024-02-28 | 2.020 | 2.030 | 1.945 | 1.985 | 1.985 | 22,709 |
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.