Wielton S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	9.100	9.300	9.100	9.160	9.160	36,826
2023-11-29	9.250	9.300	9.050	9.150	9.150	28,446
2023-11-28	9.260	9.260	9.220	9.250	9.250	20,028
2023-11-27	9.150	9.260	9.100	9.260	9.260	50,684
2023-11-24	9.140	9.190	9.080	9.170	9.170	18,701
2023-11-23	8.900	9.160	8.900	9.060	9.060	43,956
2023-11-22	9.380	9.500	8.700	8.900	8.900	223,538
2023-11-21	9.010	9.520	8.950	9.360	9.360	213,492
2023-11-20	8.990	9.200	8.890	9.000	9.000	372,242
2023-11-17	8.930	8.990	8.900	8.960	8.960	10,901
2023-11-16	9.060	9.130	8.820	8.910	8.910	73,975
2023-11-15	8.820	9.000	8.600	8.600	8.600	36,914
2023-11-14	8.650	8.860	8.650	8.820	8.820	17,605
2023-11-13	8.540	8.840	8.540	8.650	8.650	22,099
2023-11-10	8.820	8.900	8.530	8.540	8.540	39,276
2023-11-09	8.950	9.020	8.880	8.900	8.900	12,692
2023-11-08	9.050	9.080	8.780	8.950	8.950	26,420
2023-11-07	9.100	9.100	9.000	9.060	9.060	19,705
2023-11-06	9.050	9.150	9.050	9.070	9.070	23,407
2023-11-03	9.050	9.090	8.750	9.030	9.030	49,323
2023-11-02	9.040	9.140	9.000	9.000	9.000	42,128
2023-10-31	9.030	9.080	8.990	9.000	9.000	116,410
2023-10-30	8.780	9.080	8.720	8.960	8.960	344,798
2023-10-27	8.710	8.780	8.620	8.780	8.780	75,493
2023-10-26	8.380	8.730	8.300	8.710	8.710	42,998
2023-10-25	8.400	8.400	8.220	8.380	8.380	9,240
2023-10-24	8.390	8.450	8.350	8.430	8.430	11,549
2023-10-23	8.370	8.460	8.210	8.300	8.300	8,277
2023-10-20	8.400	8.480	8.260	8.370	8.370	31,176
2023-10-19	8.500	8.560	8.410	8.460	8.460	36,410
2023-10-18	8.400	8.590	8.400	8.460	8.460	37,815
2023-10-17	8.210	8.360	8.210	8.360	8.360	18,762
2023-10-16	8.340	8.430	8.150	8.150	8.150	26,253
2023-10-13	8.200	8.550	8.050	8.430	8.430	53,056
2023-10-12	8.100	8.220	7.960	8.200	8.200	13,018
2023-10-11	8.050	8.100	8.040	8.040	8.040	9,333
2023-10-10	7.810	8.140	7.780	8.140	8.140	64,104
2023-10-09	7.790	7.920	7.770	7.800	7.800	13,930
2023-10-06	7.950	7.950	7.750	7.810	7.810	27,043
2023-10-05	8.000	8.000	7.950	7.950	7.950	5,433
2023-10-04	7.980	8.030	7.950	7.960	7.960	7,118
2023-10-03	7.920	8.000	7.910	7.980	7.980	9,550
2023-10-02	8.050	8.080	7.900	7.960	7.960	6,079
2023-09-29	7.900	8.150	7.900	8.060	8.060	22,520
2023-09-28	8.080	8.080	7.900	7.900	7.900	34,720
2023-09-27	8.070	8.150	8.070	8.080	8.080	10,128
2023-09-26	8.150	8.220	8.060	8.070	8.070	7,363
2023-09-25	8.200	8.290	8.150	8.210	8.210	17,328
2023-09-22	8.300	8.320	8.260	8.280	8.280	6,996
2023-09-21	8.320	8.330	8.270	8.330	8.330	12,318
2023-09-20	8.370	8.400	8.310	8.320	8.320	16,904
2023-09-19	8.430	8.430	8.310	8.370	8.370	9,202
2023-09-18	8.540	8.550	8.240	8.430	8.430	64,600
2023-09-15	8.560	8.600	8.470	8.520	8.520	82,243
2023-09-14	8.440	8.590	8.300	8.510	8.510	317,025
2023-09-13	8.040	8.080	7.930	7.930	7.930	9,925
2023-09-12	7.980	8.010	7.910	8.010	8.010	7,390
2023-09-11	7.750	7.950	7.750	7.930	7.930	9,986
2023-09-08	7.800	7.800	7.470	7.800	7.800	28,816
2023-09-07	7.810	7.810	7.700	7.730	7.730	76,736

← NewerPage 13 of 21 · 1,255 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.