Wielton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 7.920 | 7.990 | 7.800 | 7.800 | 7.800 | 43,028 |
| 2023-09-05 | 7.940 | 8.040 | 7.920 | 7.950 | 7.950 | 5,510 |
| 2023-09-04 | 8.050 | 8.100 | 7.960 | 7.970 | 7.970 | 16,059 |
| 2023-09-01 | 8.130 | 8.140 | 8.020 | 8.020 | 8.020 | 5,662 |
| 2023-08-31 | 8.070 | 8.130 | 8.000 | 8.130 | 8.130 | 18,143 |
| 2023-08-30 | 7.970 | 8.100 | 7.950 | 8.090 | 8.090 | 15,190 |
| 2023-08-29 | 8.000 | 8.080 | 7.900 | 7.970 | 7.970 | 20,920 |
| 2023-08-28 | 7.980 | 8.000 | 7.950 | 8.000 | 8.000 | 14,389 |
| 2023-08-25 | 7.880 | 7.970 | 7.820 | 7.960 | 7.960 | 14,737 |
| 2023-08-24 | 7.970 | 8.000 | 7.880 | 7.880 | 7.880 | 26,445 |
| 2023-08-23 | 8.000 | 8.060 | 7.960 | 7.970 | 7.970 | 18,713 |
| 2023-08-22 | 8.100 | 8.200 | 7.960 | 7.970 | 7.970 | 30,630 |
| 2023-08-21 | 7.950 | 8.090 | 7.940 | 7.980 | 7.980 | 43,182 |
| 2023-08-18 | 8.000 | 8.100 | 7.950 | 7.960 | 7.960 | 22,158 |
| 2023-08-17 | 8.030 | 8.170 | 7.950 | 8.060 | 8.060 | 46,875 |
| 2023-08-16 | 8.240 | 8.240 | 8.060 | 8.170 | 8.170 | 9,960 |
| 2023-08-14 | 8.160 | 8.270 | 8.020 | 8.160 | 8.160 | 13,115 |
| 2023-08-11 | 8.300 | 8.310 | 8.120 | 8.170 | 8.170 | 14,194 |
| 2023-08-10 | 8.250 | 8.320 | 8.120 | 8.220 | 8.220 | 18,562 |
| 2023-08-09 | 8.260 | 8.280 | 8.200 | 8.280 | 8.280 | 12,086 |
| 2023-08-08 | 8.270 | 8.290 | 8.100 | 8.280 | 8.280 | 24,144 |
| 2023-08-07 | 8.190 | 8.330 | 8.150 | 8.200 | 8.200 | 73,506 |
| 2023-08-04 | 8.380 | 8.490 | 8.140 | 8.150 | 8.150 | 77,916 |
| 2023-08-03 | 8.500 | 8.600 | 8.280 | 8.400 | 8.400 | 28,982 |
| 2023-08-02 | 8.650 | 8.700 | 8.500 | 8.550 | 8.550 | 18,275 |
| 2023-08-01 | 8.770 | 8.900 | 8.630 | 8.700 | 8.700 | 41,473 |
| 2023-07-31 | 8.930 | 9.200 | 8.900 | 9.080 | 8.980 | 150,639 |
| 2023-07-28 | 9.000 | 9.030 | 8.640 | 8.830 | 8.733 | 51,990 |
| 2023-07-27 | 8.990 | 9.060 | 8.900 | 8.960 | 8.861 | 29,900 |
| 2023-07-26 | 9.090 | 9.090 | 8.840 | 8.950 | 8.851 | 49,438 |
| 2023-07-25 | 8.860 | 9.100 | 8.860 | 9.050 | 8.950 | 34,564 |
| 2023-07-24 | 8.940 | 9.050 | 8.850 | 8.850 | 8.753 | 55,966 |
| 2023-07-21 | 8.800 | 8.940 | 8.600 | 8.930 | 8.832 | 81,583 |
| 2023-07-20 | 8.800 | 8.880 | 8.600 | 8.800 | 8.703 | 120,494 |
| 2023-07-19 | 8.600 | 8.800 | 8.300 | 8.690 | 8.594 | 77,237 |
| 2023-07-18 | 8.460 | 8.570 | 8.400 | 8.560 | 8.466 | 50,274 |
| 2023-07-17 | 8.580 | 8.880 | 8.430 | 8.430 | 8.337 | 98,281 |
| 2023-07-14 | 8.190 | 8.660 | 8.170 | 8.600 | 8.505 | 223,395 |
| 2023-07-13 | 8.210 | 8.260 | 8.080 | 8.100 | 8.011 | 59,294 |
| 2023-07-12 | 8.020 | 8.250 | 7.970 | 8.100 | 8.011 | 70,924 |
| 2023-07-11 | 7.960 | 8.040 | 7.910 | 8.020 | 7.932 | 54,044 |
| 2023-07-10 | 8.050 | 8.070 | 7.960 | 7.960 | 7.872 | 40,259 |
| 2023-07-07 | 8.010 | 8.140 | 8.000 | 8.000 | 7.912 | 36,885 |
| 2023-07-06 | 8.300 | 8.300 | 8.040 | 8.090 | 8.001 | 43,508 |
| 2023-07-05 | 8.300 | 8.330 | 8.200 | 8.260 | 8.169 | 53,246 |
| 2023-07-04 | 8.140 | 8.290 | 8.060 | 8.280 | 8.189 | 33,709 |
| 2023-07-03 | 8.100 | 8.240 | 8.000 | 8.130 | 8.041 | 53,513 |
| 2023-06-30 | 8.320 | 8.320 | 8.080 | 8.120 | 8.031 | 57,311 |
| 2023-06-29 | 7.800 | 8.350 | 7.800 | 8.300 | 8.209 | 145,116 |
| 2023-06-28 | 7.820 | 7.830 | 7.700 | 7.800 | 7.714 | 82,452 |
| 2023-06-27 | 7.850 | 7.980 | 7.730 | 7.820 | 7.734 | 40,914 |
| 2023-06-26 | 7.810 | 7.970 | 7.700 | 7.850 | 7.764 | 56,153 |
| 2023-06-23 | 7.980 | 7.980 | 7.800 | 7.840 | 7.754 | 76,341 |
| 2023-06-22 | 8.080 | 8.080 | 7.970 | 7.970 | 7.882 | 42,030 |
| 2023-06-21 | 8.150 | 8.180 | 8.000 | 8.070 | 7.981 | 47,527 |
| 2023-06-20 | 8.150 | 8.190 | 8.050 | 8.150 | 8.060 | 32,471 |
| 2023-06-19 | 8.250 | 8.370 | 8.120 | 8.130 | 8.041 | 26,353 |
| 2023-06-16 | 8.050 | 8.530 | 8.050 | 8.250 | 8.159 | 110,683 |
| 2023-06-15 | 8.040 | 8.140 | 7.980 | 8.060 | 7.971 | 59,046 |
| 2023-06-14 | 8.000 | 8.310 | 7.950 | 8.100 | 8.011 | 72,309 |
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.