Polwax SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1.390 | 1.400 | 1.370 | 1.390 | 1.390 | 5,994 |
| 2025-02-14 | 1.370 | 1.400 | 1.370 | 1.390 | 1.390 | 5,063 |
| 2025-02-13 | 1.420 | 1.435 | 1.355 | 1.360 | 1.360 | 50,499 |
| 2025-02-12 | 1.415 | 1.420 | 1.375 | 1.420 | 1.420 | 18,673 |
| 2025-02-11 | 1.400 | 1.435 | 1.390 | 1.390 | 1.390 | 12,635 |
| 2025-02-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,238 |
| 2025-02-07 | 1.420 | 1.430 | 1.390 | 1.400 | 1.400 | 7,063 |
| 2025-02-06 | 1.390 | 1.420 | 1.390 | 1.415 | 1.415 | 9,106 |
| 2025-02-05 | 1.390 | 1.390 | 1.385 | 1.385 | 1.385 | 7,877 |
| 2025-02-04 | 1.440 | 1.440 | 1.375 | 1.390 | 1.390 | 16,449 |
| 2025-02-03 | 1.430 | 1.430 | 1.405 | 1.415 | 1.415 | 7,724 |
| 2025-01-31 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 177 |
| 2025-01-30 | 1.440 | 1.450 | 1.400 | 1.400 | 1.400 | 8,650 |
| 2025-01-29 | 1.460 | 1.470 | 1.425 | 1.425 | 1.425 | 9,438 |
| 2025-01-28 | 1.460 | 1.460 | 1.405 | 1.455 | 1.455 | 6,552 |
| 2025-01-27 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 2,546 |
| 2025-01-24 | 1.485 | 1.485 | 1.430 | 1.440 | 1.440 | 37,004 |
| 2025-01-23 | 1.520 | 1.520 | 1.485 | 1.485 | 1.485 | 16,766 |
| 2025-01-22 | 1.520 | 1.545 | 1.470 | 1.520 | 1.520 | 13,668 |
| 2025-01-21 | 1.550 | 1.550 | 1.485 | 1.510 | 1.510 | 11,096 |
| 2025-01-20 | 1.490 | 1.560 | 1.485 | 1.550 | 1.550 | 99,392 |
| 2025-01-17 | 1.580 | 1.595 | 1.530 | 1.550 | 1.550 | 41,680 |
| 2025-01-16 | 1.450 | 1.580 | 1.450 | 1.540 | 1.540 | 40,453 |
| 2025-01-15 | 1.470 | 1.470 | 1.445 | 1.445 | 1.445 | 2,007 |
| 2025-01-14 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 18,980 |
| 2025-01-13 | 1.470 | 1.490 | 1.470 | 1.470 | 1.470 | 19,613 |
| 2025-01-10 | 1.480 | 1.500 | 1.460 | 1.480 | 1.480 | 61,260 |
| 2025-01-09 | 1.470 | 1.490 | 1.425 | 1.475 | 1.475 | 117,472 |
| 2025-01-08 | 1.500 | 1.510 | 1.405 | 1.405 | 1.405 | 13,450 |
| 2025-01-07 | 1.520 | 1.520 | 1.475 | 1.475 | 1.475 | 10,483 |
| 2025-01-03 | 1.450 | 1.550 | 1.365 | 1.500 | 1.500 | 27,971 |
| 2025-01-02 | 1.340 | 1.460 | 1.320 | 1.450 | 1.450 | 17,760 |
| 2024-12-30 | 1.320 | 1.375 | 1.320 | 1.340 | 1.340 | 19,056 |
| 2024-12-27 | 1.240 | 1.280 | 1.210 | 1.280 | 1.280 | 21,882 |
| 2024-12-23 | 1.270 | 1.280 | 1.210 | 1.240 | 1.240 | 92,710 |
| 2024-12-20 | 1.280 | 1.290 | 1.200 | 1.280 | 1.280 | 107,434 |
| 2024-12-19 | 1.300 | 1.310 | 1.265 | 1.295 | 1.295 | 18,607 |
| 2024-12-18 | 1.300 | 1.310 | 1.280 | 1.300 | 1.300 | 121,308 |
| 2024-12-17 | 1.360 | 1.365 | 1.300 | 1.310 | 1.310 | 59,066 |
| 2024-12-16 | 1.380 | 1.380 | 1.320 | 1.360 | 1.360 | 27,730 |
| 2024-12-13 | 1.315 | 1.370 | 1.315 | 1.370 | 1.370 | 41,953 |
| 2024-12-12 | 1.360 | 1.370 | 1.310 | 1.315 | 1.315 | 13,386 |
| 2024-12-11 | 1.400 | 1.400 | 1.360 | 1.370 | 1.370 | 25,139 |
| 2024-12-10 | 1.395 | 1.400 | 1.380 | 1.390 | 1.390 | 13,349 |
| 2024-12-09 | 1.430 | 1.430 | 1.390 | 1.395 | 1.395 | 20,522 |
| 2024-12-06 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 29,127 |
| 2024-12-05 | 1.435 | 1.460 | 1.430 | 1.430 | 1.430 | 146,438 |
| 2024-12-04 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 12,317 |
| 2024-12-03 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 5,899 |
| 2024-12-02 | 1.490 | 1.495 | 1.485 | 1.495 | 1.495 | 2,607 |
| 2024-11-29 | 1.490 | 1.500 | 1.490 | 1.490 | 1.490 | 12,226 |
| 2024-11-28 | 1.495 | 1.495 | 1.485 | 1.490 | 1.490 | 4,065 |
| 2024-11-27 | 1.485 | 1.495 | 1.485 | 1.495 | 1.495 | 5,624 |
| 2024-11-26 | 1.470 | 1.540 | 1.470 | 1.490 | 1.490 | 6,541 |
| 2024-11-25 | 1.540 | 1.540 | 1.480 | 1.480 | 1.480 | 1,511 |
| 2024-11-22 | 1.540 | 1.540 | 1.475 | 1.500 | 1.500 | 8,994 |
| 2024-11-21 | 1.530 | 1.540 | 1.520 | 1.540 | 1.540 | 3,553 |
| 2024-11-20 | 1.490 | 1.530 | 1.490 | 1.530 | 1.530 | 3,900 |
| 2024-11-19 | 1.520 | 1.530 | 1.495 | 1.520 | 1.520 | 13,389 |
| 2024-11-18 | 1.560 | 1.560 | 1.515 | 1.520 | 1.520 | 6,736 |
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.