Wielton S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	8.050	8.110	7.990	8.010	7.922	31,425
2023-06-12	8.120	8.190	8.030	8.050	7.961	47,071
2023-06-09	8.350	8.400	8.110	8.150	8.060	100,572
2023-06-07	8.470	8.540	8.350	8.350	8.258	36,230
2023-06-06	8.560	8.560	8.310	8.480	8.387	83,112
2023-06-05	8.400	8.740	8.370	8.570	8.476	76,931
2023-06-02	8.280	8.640	8.280	8.590	8.495	117,478
2023-06-01	7.920	8.450	7.880	8.280	8.189	148,006
2023-05-31	8.240	8.320	7.920	7.990	7.902	188,039
2023-05-30	8.750	8.750	8.210	8.280	8.189	259,619
2023-05-29	8.860	9.020	8.650	8.750	8.654	63,024
2023-05-26	8.600	9.090	8.540	8.810	8.713	202,034
2023-05-25	9.680	9.680	8.450	8.500	8.406	998,763
2023-05-24	10.340	10.460	10.140	10.320	10.206	103,715
2023-05-23	10.140	10.640	10.120	10.480	10.365	155,828
2023-05-22	10.060	10.180	9.900	10.020	9.910	16,040
2023-05-19	9.870	10.100	9.800	10.000	9.890	34,610
2023-05-18	9.960	10.080	9.840	9.870	9.761	20,054
2023-05-17	10.000	10.240	9.860	9.980	9.870	22,958
2023-05-16	9.930	10.000	9.540	9.960	9.850	88,642
2023-05-15	10.200	10.320	9.950	10.040	9.929	45,403
2023-05-12	10.240	10.420	10.180	10.360	10.246	36,355
2023-05-11	10.320	10.380	10.120	10.260	10.147	14,982
2023-05-10	10.080	10.380	9.950	10.320	10.206	48,599
2023-05-09	10.080	10.200	9.940	10.080	9.969	90,200
2023-05-08	10.100	10.380	9.930	10.200	10.088	79,129
2023-05-05	10.400	10.580	10.100	10.100	9.989	128,277
2023-05-04	10.020	10.900	9.900	10.400	10.286	286,168
2023-05-02	10.260	10.260	9.900	10.080	9.969	69,226
2023-04-28	10.300	10.340	9.950	10.260	10.147	210,813
2023-04-27	9.800	10.400	9.650	10.280	10.167	335,451
2023-04-26	9.700	9.900	9.280	9.900	9.791	138,432
2023-04-25	9.600	9.840	9.400	9.760	9.653	109,086
2023-04-24	9.600	9.820	9.260	9.680	9.573	150,566
2023-04-21	9.100	9.550	9.020	9.500	9.395	173,185
2023-04-20	8.910	9.380	8.910	9.130	9.029	202,072
2023-04-19	8.660	8.800	8.600	8.700	8.604	52,110
2023-04-18	9.050	9.050	8.610	8.690	8.594	73,116
2023-04-17	8.950	9.150	8.800	8.990	8.891	123,062
2023-04-14	8.650	9.000	8.600	8.950	8.851	90,370
2023-04-13	8.300	8.880	8.300	8.650	8.555	95,860
2023-04-12	8.310	8.350	8.200	8.300	8.209	58,042
2023-04-11	8.100	8.550	8.000	8.330	8.238	97,187
2023-04-06	8.030	8.070	7.960	8.070	7.981	9,974
2023-04-05	8.090	8.090	7.900	8.030	7.942	64,531
2023-04-04	7.910	8.060	7.700	8.000	7.912	89,856
2023-04-03	8.100	8.100	8.010	8.060	7.971	51,114
2023-03-31	8.110	8.120	8.010	8.100	8.011	38,891
2023-03-30	7.990	8.100	7.960	8.080	7.991	72,423
2023-03-29	7.790	8.090	7.790	7.990	7.902	97,849
2023-03-28	7.750	7.790	7.690	7.780	7.694	43,928
2023-03-27	7.750	7.780	7.550	7.730	7.645	103,441
2023-03-24	7.780	7.780	7.570	7.700	7.615	56,455
2023-03-23	7.640	7.770	7.480	7.770	7.684	27,374
2023-03-22	7.490	7.680	7.450	7.610	7.526	28,716
2023-03-21	7.420	7.640	7.360	7.490	7.408	30,796
2023-03-20	7.500	7.540	7.300	7.520	7.437	96,335
2023-03-17	7.480	7.820	7.480	7.640	7.556	26,258
2023-03-16	7.400	7.570	7.300	7.460	7.378	49,184
2023-03-15	7.670	7.860	7.290	7.350	7.269	97,577

← NewerPage 15 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.