Wielton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 8.000 | 8.000 | 7.910 | 7.950 | 7.950 | 32,939 |
| 2024-05-24 | 8.170 | 8.170 | 7.990 | 8.030 | 8.030 | 30,862 |
| 2024-05-23 | 8.200 | 8.270 | 8.100 | 8.140 | 8.140 | 25,966 |
| 2024-05-22 | 8.190 | 8.200 | 8.100 | 8.120 | 8.120 | 7,764 |
| 2024-05-21 | 8.170 | 8.280 | 8.130 | 8.190 | 8.190 | 9,195 |
| 2024-05-20 | 7.950 | 8.380 | 7.900 | 8.290 | 8.290 | 44,416 |
| 2024-05-17 | 8.320 | 8.320 | 8.100 | 8.160 | 8.160 | 20,853 |
| 2024-05-16 | 8.290 | 8.490 | 8.150 | 8.330 | 8.330 | 53,605 |
| 2024-05-15 | 8.250 | 8.370 | 8.100 | 8.280 | 8.280 | 31,234 |
| 2024-05-14 | 8.200 | 8.390 | 8.070 | 8.250 | 8.250 | 43,289 |
| 2024-05-13 | 7.840 | 8.120 | 7.810 | 8.020 | 8.020 | 52,808 |
| 2024-05-10 | 7.900 | 7.900 | 7.850 | 7.880 | 7.880 | 36,145 |
| 2024-05-09 | 7.910 | 7.910 | 7.820 | 7.890 | 7.890 | 26,357 |
| 2024-05-08 | 7.910 | 7.910 | 7.860 | 7.880 | 7.880 | 6,897 |
| 2024-05-07 | 7.840 | 7.910 | 7.840 | 7.850 | 7.850 | 35,128 |
| 2024-05-06 | 7.770 | 7.840 | 7.710 | 7.830 | 7.830 | 21,965 |
| 2024-05-02 | 7.760 | 7.900 | 7.760 | 7.780 | 7.780 | 8,884 |
| 2024-04-30 | 7.930 | 7.940 | 7.800 | 7.800 | 7.800 | 11,624 |
| 2024-04-29 | 7.880 | 7.920 | 7.880 | 7.890 | 7.890 | 21,669 |
| 2024-04-26 | 7.900 | 7.900 | 7.810 | 7.860 | 7.860 | 24,947 |
| 2024-04-25 | 7.890 | 7.900 | 7.700 | 7.800 | 7.800 | 69,011 |
| 2024-04-24 | 7.980 | 7.980 | 7.800 | 7.850 | 7.850 | 54,132 |
| 2024-04-23 | 8.050 | 8.050 | 7.870 | 7.930 | 7.930 | 40,336 |
| 2024-04-22 | 8.080 | 8.080 | 7.960 | 8.000 | 8.000 | 14,988 |
| 2024-04-19 | 8.020 | 8.080 | 7.920 | 8.080 | 8.080 | 20,653 |
| 2024-04-18 | 8.140 | 8.180 | 7.900 | 7.990 | 7.990 | 609,946 |
| 2024-04-17 | 8.120 | 8.240 | 8.020 | 8.100 | 8.100 | 23,058 |
| 2024-04-16 | 8.260 | 8.360 | 8.110 | 8.110 | 8.110 | 13,416 |
| 2024-04-15 | 8.440 | 8.440 | 8.100 | 8.220 | 8.220 | 46,583 |
| 2024-04-12 | 8.740 | 8.750 | 8.410 | 8.440 | 8.440 | 12,249 |
| 2024-04-11 | 8.700 | 9.000 | 8.630 | 8.690 | 8.690 | 17,295 |
| 2024-04-10 | 8.970 | 8.980 | 8.450 | 8.730 | 8.730 | 27,433 |
| 2024-04-09 | 8.650 | 8.960 | 8.650 | 8.940 | 8.940 | 70,755 |
| 2024-04-08 | 8.390 | 8.600 | 8.350 | 8.600 | 8.600 | 16,930 |
| 2024-04-05 | 8.440 | 8.440 | 8.200 | 8.250 | 8.250 | 10,602 |
| 2024-04-04 | 8.340 | 8.480 | 8.340 | 8.360 | 8.360 | 23,479 |
| 2024-04-03 | 8.270 | 8.340 | 8.170 | 8.310 | 8.310 | 11,176 |
| 2024-04-02 | 8.130 | 8.280 | 8.030 | 8.280 | 8.280 | 17,249 |
| 2024-03-28 | 8.150 | 8.200 | 8.050 | 8.130 | 8.130 | 16,191 |
| 2024-03-27 | 8.000 | 8.180 | 7.950 | 8.150 | 8.150 | 8,266 |
| 2024-03-26 | 7.980 | 8.100 | 7.970 | 8.000 | 8.000 | 8,589 |
| 2024-03-25 | 8.150 | 8.240 | 7.980 | 7.980 | 7.980 | 20,322 |
| 2024-03-22 | 8.220 | 8.330 | 8.100 | 8.170 | 8.170 | 30,457 |
| 2024-03-21 | 8.080 | 8.270 | 7.980 | 8.220 | 8.220 | 37,271 |
| 2024-03-20 | 8.070 | 8.100 | 7.970 | 7.980 | 7.980 | 16,217 |
| 2024-03-19 | 7.900 | 8.080 | 7.810 | 8.000 | 8.000 | 139,374 |
| 2024-03-18 | 8.080 | 8.140 | 7.800 | 7.870 | 7.870 | 41,887 |
| 2024-03-15 | 8.200 | 8.200 | 7.920 | 8.080 | 8.080 | 27,157 |
| 2024-03-14 | 8.100 | 8.230 | 8.100 | 8.110 | 8.110 | 27,767 |
| 2024-03-13 | 8.200 | 8.270 | 8.020 | 8.100 | 8.100 | 42,038 |
| 2024-03-12 | 8.250 | 8.280 | 8.160 | 8.200 | 8.200 | 30,520 |
| 2024-03-11 | 8.380 | 8.490 | 8.260 | 8.260 | 8.260 | 10,986 |
| 2024-03-08 | 8.320 | 8.480 | 8.240 | 8.380 | 8.380 | 16,993 |
| 2024-03-07 | 8.290 | 8.330 | 8.250 | 8.320 | 8.320 | 17,866 |
| 2024-03-06 | 8.380 | 8.480 | 8.250 | 8.290 | 8.290 | 28,192 |
| 2024-03-05 | 8.700 | 8.790 | 8.280 | 8.400 | 8.400 | 43,176 |
| 2024-03-04 | 8.790 | 8.790 | 8.610 | 8.650 | 8.650 | 26,727 |
| 2024-03-01 | 8.620 | 8.820 | 8.600 | 8.750 | 8.750 | 19,384 |
| 2024-02-29 | 8.480 | 8.750 | 8.480 | 8.610 | 8.610 | 55,885 |
| 2024-02-28 | 8.790 | 8.850 | 8.420 | 8.480 | 8.480 | 79,845 |
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.