Wielton S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	9.040	9.080	8.630	8.890	8.890	76,485
2024-02-26	9.100	9.190	9.040	9.040	9.040	18,415
2024-02-23	9.160	9.350	9.100	9.120	9.120	35,003
2024-02-22	9.300	9.360	9.100	9.120	9.120	28,433
2024-02-21	9.300	9.360	9.270	9.330	9.330	12,334
2024-02-20	9.440	9.480	9.040	9.350	9.350	94,774
2024-02-19	9.440	9.470	9.310	9.440	9.440	24,230
2024-02-16	9.430	9.500	9.400	9.480	9.480	13,935
2024-02-15	9.500	9.580	9.380	9.430	9.430	16,994
2024-02-14	9.350	9.550	9.340	9.550	9.550	5,659
2024-02-13	9.550	9.550	9.350	9.350	9.350	14,095
2024-02-12	9.570	9.580	9.400	9.550	9.550	16,637
2024-02-09	9.480	9.530	9.380	9.460	9.460	16,085
2024-02-08	9.650	9.650	9.300	9.480	9.480	57,192
2024-02-07	9.750	9.800	9.430	9.650	9.650	116,786
2024-02-06	9.700	9.800	9.600	9.740	9.740	29,069
2024-02-05	9.600	9.880	9.600	9.700	9.700	77,193
2024-02-02	9.440	9.600	9.440	9.600	9.600	65,467
2024-02-01	9.300	9.550	9.290	9.390	9.390	72,254
2024-01-31	9.330	9.370	9.260	9.300	9.300	8,972
2024-01-30	9.350	9.390	9.260	9.290	9.290	16,416
2024-01-29	9.310	9.390	9.220	9.390	9.390	18,771
2024-01-26	9.260	9.320	9.250	9.310	9.310	3,224
2024-01-25	9.330	9.390	9.260	9.270	9.270	7,694
2024-01-24	9.280	9.400	9.240	9.400	9.400	78,889
2024-01-23	9.210	9.330	9.190	9.280	9.280	12,686
2024-01-22	9.380	9.380	9.200	9.330	9.330	11,680
2024-01-19	9.100	9.390	9.100	9.380	9.380	18,650
2024-01-18	9.180	9.300	9.070	9.200	9.200	12,661
2024-01-17	9.340	9.390	8.910	9.190	9.190	66,609
2024-01-16	9.500	9.500	9.300	9.420	9.420	14,346
2024-01-15	9.360	9.500	9.290	9.500	9.500	22,980
2024-01-12	9.430	9.470	9.370	9.460	9.460	6,791
2024-01-11	9.630	9.630	9.410	9.500	9.500	11,761
2024-01-10	9.420	9.550	9.400	9.500	9.500	16,310
2024-01-09	9.370	9.500	9.310	9.420	9.420	11,570
2024-01-08	9.490	9.490	9.250	9.360	9.360	36,231
2024-01-05	9.690	9.730	8.850	9.490	9.490	90,510
2024-01-04	9.700	9.740	9.610	9.720	9.720	46,361
2024-01-03	9.610	9.700	9.600	9.660	9.660	58,924
2024-01-02	9.500	9.700	9.410	9.610	9.610	39,967
2023-12-29	9.500	9.570	9.400	9.500	9.500	35,743
2023-12-28	9.460	9.570	9.440	9.510	9.510	14,187
2023-12-27	9.590	9.600	9.450	9.500	9.500	43,988
2023-12-22	9.410	9.590	9.410	9.590	9.590	24,345
2023-12-21	9.440	9.470	9.370	9.470	9.470	23,092
2023-12-20	9.520	9.550	9.400	9.480	9.480	41,154
2023-12-19	9.410	9.600	9.340	9.500	9.500	66,425
2023-12-18	9.400	9.490	9.340	9.410	9.410	33,638
2023-12-15	9.340	9.340	9.220	9.300	9.300	57,205
2023-12-14	9.420	9.420	9.270	9.340	9.340	41,603
2023-12-13	9.500	9.500	9.400	9.420	9.420	23,499
2023-12-12	9.580	9.740	9.500	9.500	9.500	145,118
2023-12-11	9.490	9.590	9.490	9.550	9.550	23,763
2023-12-08	9.350	9.560	9.330	9.490	9.490	72,416
2023-12-07	9.400	9.450	9.200	9.330	9.330	34,447
2023-12-06	9.480	9.480	9.300	9.370	9.370	44,143
2023-12-05	9.300	9.450	9.300	9.350	9.350	29,159
2023-12-04	9.220	9.410	9.120	9.370	9.370	65,939
2023-12-01	9.260	9.270	9.160	9.220	9.220	27,365

← NewerPage 12 of 21 · 1,251 trading daysOlder →

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.