Wielton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6.440 | 6.500 | 6.280 | 6.440 | 6.440 | 68,641 |
| 2024-08-20 | 6.500 | 6.500 | 6.440 | 6.450 | 6.450 | 19,064 |
| 2024-08-19 | 6.700 | 6.700 | 6.470 | 6.500 | 6.500 | 45,596 |
| 2024-08-16 | 6.580 | 6.790 | 6.500 | 6.700 | 6.700 | 31,906 |
| 2024-08-14 | 6.520 | 6.520 | 6.400 | 6.420 | 6.420 | 15,140 |
| 2024-08-13 | 6.510 | 6.560 | 6.420 | 6.420 | 6.420 | 27,670 |
| 2024-08-12 | 6.620 | 6.620 | 6.450 | 6.510 | 6.510 | 16,141 |
| 2024-08-09 | 6.620 | 6.750 | 6.530 | 6.600 | 6.600 | 41,421 |
| 2024-08-08 | 6.470 | 6.780 | 6.380 | 6.500 | 6.500 | 20,995 |
| 2024-08-07 | 6.450 | 6.580 | 6.350 | 6.500 | 6.500 | 26,007 |
| 2024-08-06 | 6.400 | 6.580 | 6.400 | 6.450 | 6.450 | 16,397 |
| 2024-08-05 | 6.510 | 6.610 | 6.110 | 6.430 | 6.430 | 101,910 |
| 2024-08-02 | 6.720 | 6.720 | 6.510 | 6.610 | 6.610 | 41,042 |
| 2024-08-01 | 6.720 | 6.770 | 6.670 | 6.670 | 6.670 | 11,272 |
| 2024-07-31 | 6.600 | 6.780 | 6.600 | 6.670 | 6.670 | 16,175 |
| 2024-07-30 | 6.600 | 6.600 | 6.560 | 6.560 | 6.560 | 18,935 |
| 2024-07-29 | 6.740 | 6.880 | 6.570 | 6.590 | 6.590 | 91,783 |
| 2024-07-26 | 6.440 | 6.790 | 6.440 | 6.640 | 6.640 | 58,458 |
| 2024-07-25 | 6.410 | 6.480 | 6.330 | 6.400 | 6.400 | 37,427 |
| 2024-07-24 | 6.620 | 6.650 | 6.430 | 6.480 | 6.480 | 29,540 |
| 2024-07-23 | 6.640 | 6.660 | 6.500 | 6.550 | 6.550 | 38,816 |
| 2024-07-22 | 6.770 | 6.820 | 6.560 | 6.640 | 6.640 | 55,971 |
| 2024-07-19 | 6.680 | 6.750 | 6.680 | 6.730 | 6.730 | 11,798 |
| 2024-07-18 | 6.700 | 6.770 | 6.670 | 6.680 | 6.680 | 27,776 |
| 2024-07-17 | 6.800 | 6.800 | 6.680 | 6.690 | 6.690 | 33,599 |
| 2024-07-16 | 6.840 | 6.840 | 6.710 | 6.740 | 6.740 | 42,308 |
| 2024-07-15 | 7.000 | 7.000 | 6.780 | 6.790 | 6.790 | 28,449 |
| 2024-07-12 | 6.800 | 6.840 | 6.770 | 6.770 | 6.770 | 23,461 |
| 2024-07-11 | 6.860 | 6.900 | 6.790 | 6.790 | 6.790 | 22,858 |
| 2024-07-10 | 6.900 | 7.000 | 6.800 | 6.860 | 6.860 | 7,524 |
| 2024-07-09 | 6.950 | 6.950 | 6.800 | 6.860 | 6.860 | 41,429 |
| 2024-07-08 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 40,790 |
| 2024-07-05 | 7.000 | 7.050 | 6.950 | 6.950 | 6.950 | 21,220 |
| 2024-07-04 | 7.040 | 7.050 | 6.980 | 6.990 | 6.990 | 16,888 |
| 2024-07-03 | 7.050 | 7.050 | 6.960 | 7.010 | 7.010 | 35,168 |
| 2024-07-02 | 7.090 | 7.100 | 6.980 | 6.990 | 6.990 | 31,014 |
| 2024-07-01 | 7.100 | 7.260 | 7.040 | 7.100 | 7.100 | 14,832 |
| 2024-06-28 | 7.000 | 7.040 | 6.950 | 6.980 | 6.980 | 25,387 |
| 2024-06-27 | 7.030 | 7.030 | 6.960 | 7.000 | 7.000 | 9,543 |
| 2024-06-26 | 7.000 | 7.070 | 6.950 | 7.030 | 7.030 | 21,925 |
| 2024-06-25 | 7.060 | 7.060 | 6.960 | 7.000 | 7.000 | 13,788 |
| 2024-06-24 | 7.070 | 7.070 | 6.960 | 7.060 | 7.060 | 39,910 |
| 2024-06-21 | 7.000 | 7.070 | 6.950 | 7.070 | 7.070 | 23,763 |
| 2024-06-20 | 7.070 | 7.080 | 6.950 | 6.950 | 6.950 | 22,110 |
| 2024-06-19 | 7.090 | 7.100 | 6.990 | 7.060 | 7.060 | 23,960 |
| 2024-06-18 | 7.080 | 7.130 | 7.000 | 7.090 | 7.090 | 36,912 |
| 2024-06-17 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 76,841 |
| 2024-06-14 | 7.000 | 7.000 | 6.610 | 6.870 | 6.870 | 108,589 |
| 2024-06-13 | 7.190 | 7.250 | 6.960 | 6.970 | 6.970 | 79,850 |
| 2024-06-12 | 7.370 | 7.370 | 7.140 | 7.190 | 7.190 | 65,082 |
| 2024-06-11 | 7.360 | 7.450 | 7.280 | 7.310 | 7.310 | 64,581 |
| 2024-06-10 | 7.410 | 7.480 | 7.320 | 7.330 | 7.330 | 32,084 |
| 2024-06-07 | 7.450 | 7.480 | 7.350 | 7.400 | 7.400 | 13,662 |
| 2024-06-06 | 7.370 | 7.500 | 7.350 | 7.380 | 7.380 | 30,012 |
| 2024-06-05 | 7.430 | 7.460 | 7.370 | 7.370 | 7.370 | 57,013 |
| 2024-06-04 | 7.450 | 7.500 | 7.400 | 7.440 | 7.440 | 42,913 |
| 2024-06-03 | 7.600 | 7.600 | 7.420 | 7.450 | 7.450 | 125,891 |
| 2024-05-31 | 7.850 | 7.880 | 7.620 | 7.640 | 7.640 | 39,816 |
| 2024-05-29 | 7.710 | 8.140 | 7.540 | 7.880 | 7.880 | 136,459 |
| 2024-05-28 | 7.960 | 8.110 | 7.950 | 8.060 | 8.060 | 4,795 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-01 | 0.1000 PLN |
| 2021-09-23 | 0.1600 PLN |
| 2019-06-17 | 0.3300 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.