Wielton S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	7.460	7.680	7.460	7.650	7.566	33,525
2023-03-13	7.730	7.750	7.250	7.550	7.467	142,882
2023-03-10	7.830	7.850	7.600	7.750	7.665	45,076
2023-03-09	8.000	8.080	7.900	7.940	7.853	34,549
2023-03-08	7.980	8.070	7.900	8.000	7.912	52,505
2023-03-07	8.000	8.200	7.980	8.110	8.021	135,261
2023-03-06	7.800	7.980	7.790	7.980	7.892	100,951
2023-03-03	7.800	7.920	7.660	7.820	7.734	107,380
2023-03-02	7.700	7.810	7.600	7.790	7.704	185,314
2023-03-01	7.520	7.690	7.520	7.600	7.516	121,492
2023-02-28	6.900	7.500	6.850	7.410	7.328	228,606
2023-02-27	7.000	7.000	6.830	6.880	6.804	24,505
2023-02-24	7.000	7.090	6.880	6.990	6.913	29,525
2023-02-23	6.790	6.980	6.790	6.850	6.775	53,267
2023-02-22	7.050	7.170	6.720	6.800	6.725	111,419
2023-02-21	7.150	7.190	7.050	7.190	7.111	10,965
2023-02-20	7.200	7.240	7.100	7.180	7.101	16,245
2023-02-17	7.180	7.270	7.110	7.240	7.160	21,532
2023-02-16	7.200	7.300	7.020	7.190	7.111	43,360
2023-02-15	7.140	7.190	7.000	7.100	7.022	29,310
2023-02-14	7.170	7.190	7.110	7.140	7.061	20,526
2023-02-13	7.160	7.160	7.010	7.140	7.061	46,019
2023-02-10	7.400	7.400	7.000	7.190	7.111	189,789
2023-02-09	7.500	7.580	7.300	7.400	7.319	98,488
2023-02-08	7.320	7.500	7.320	7.480	7.398	77,890
2023-02-07	7.550	7.650	7.240	7.350	7.269	82,671
2023-02-06	7.690	7.690	7.560	7.590	7.506	67,954
2023-02-03	7.680	7.750	7.620	7.690	7.605	33,079
2023-02-02	7.680	7.760	7.590	7.700	7.615	36,987
2023-02-01	7.600	7.960	7.550	7.550	7.467	89,791
2023-01-31	7.630	7.740	7.530	7.610	7.526	31,736
2023-01-30	7.600	7.690	7.520	7.550	7.467	45,958
2023-01-27	7.730	7.740	7.580	7.690	7.605	40,200
2023-01-26	7.570	7.780	7.570	7.620	7.536	45,904
2023-01-25	7.600	7.690	7.510	7.620	7.536	38,899
2023-01-24	7.730	7.820	7.570	7.690	7.605	60,546
2023-01-23	7.800	7.800	7.700	7.700	7.615	33,635
2023-01-20	7.530	7.750	7.520	7.690	7.605	47,123
2023-01-19	7.850	7.850	7.500	7.590	7.506	106,099
2023-01-18	7.750	7.850	7.660	7.850	7.764	129,944
2023-01-17	7.840	7.840	7.360	7.570	7.487	114,712
2023-01-16	7.700	7.850	7.630	7.830	7.744	52,322
2023-01-13	7.540	7.760	7.500	7.720	7.635	30,768
2023-01-12	7.510	7.660	7.500	7.560	7.477	27,953
2023-01-11	7.720	7.760	7.500	7.500	7.417	73,682
2023-01-10	7.820	7.900	7.700	7.750	7.665	50,029
2023-01-09	7.820	7.960	7.750	7.800	7.714	109,349
2023-01-05	7.450	7.760	7.450	7.750	7.665	249,893
2023-01-04	7.320	7.610	7.250	7.410	7.328	117,880
2023-01-03	7.200	7.300	7.140	7.250	7.170	83,964
2023-01-02	7.150	7.300	7.150	7.200	7.121	96,547
2022-12-30	6.940	7.150	6.910	7.130	7.052	93,183
2022-12-29	6.690	6.950	6.690	6.900	6.824	22,051
2022-12-28	6.730	6.910	6.610	6.720	6.646	69,177
2022-12-27	6.960	6.960	6.700	6.720	6.646	60,415
2022-12-23	6.850	6.940	6.750	6.900	6.824	51,435
2022-12-22	6.890	6.900	6.800	6.800	6.725	37,336
2022-12-21	6.950	6.950	6.860	6.900	6.824	69,510
2022-12-20	6.910	7.000	6.900	6.950	6.874	56,369
2022-12-19	7.050	7.050	6.900	6.920	6.844	13,731

← NewerPage 16 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.