Wielton S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	7.130	7.130	6.900	6.970	6.893	25,293
2022-12-15	7.200	7.220	6.960	7.100	7.022	47,810
2022-12-14	6.910	7.280	6.910	7.190	7.111	83,473
2022-12-13	6.920	7.000	6.880	7.000	6.923	23,528
2022-12-12	6.920	7.000	6.820	6.820	6.745	27,045
2022-12-09	6.930	6.930	6.760	6.830	6.755	31,301
2022-12-08	7.000	7.000	6.780	6.930	6.854	51,368
2022-12-07	7.150	7.150	6.920	7.000	6.923	21,621
2022-12-06	7.200	7.200	7.010	7.050	6.972	52,324
2022-12-05	6.980	7.290	6.960	7.200	7.121	105,875
2022-12-02	7.050	7.090	6.850	6.920	6.844	61,396
2022-12-01	7.020	7.070	7.000	7.040	6.963	50,390
2022-11-30	7.140	7.150	6.910	6.960	6.883	40,567
2022-11-29	7.050	7.180	7.000	7.100	7.022	122,195
2022-11-28	6.750	7.040	6.740	7.020	6.943	392,819
2022-11-25	6.650	6.740	6.560	6.680	6.606	46,187
2022-11-24	6.670	6.670	6.420	6.510	6.438	54,036
2022-11-23	6.770	6.780	6.550	6.620	6.547	50,620
2022-11-22	6.730	6.820	6.680	6.750	6.676	77,415
2022-11-21	6.600	6.740	6.560	6.650	6.577	69,638
2022-11-18	6.410	6.570	6.340	6.450	6.379	115,347
2022-11-17	6.500	6.650	6.260	6.380	6.310	274,342
2022-11-16	6.110	6.190	6.080	6.110	6.043	112,393
2022-11-15	6.440	6.550	6.200	6.260	6.191	104,392
2022-11-14	6.200	6.440	6.200	6.380	6.310	96,524
2022-11-10	6.140	6.190	6.080	6.150	6.082	46,144
2022-11-09	6.150	6.190	6.100	6.100	6.033	50,050
2022-11-08	6.070	6.170	6.070	6.100	6.033	16,540
2022-11-07	6.240	6.450	6.050	6.070	6.003	35,313
2022-11-04	6.060	6.250	6.050	6.180	6.112	40,487
2022-11-03	6.100	6.200	5.950	5.980	5.914	54,827
2022-11-02	6.300	6.450	6.100	6.130	6.063	37,164
2022-10-31	5.960	6.280	5.850	6.110	6.043	54,792
2022-10-28	5.890	5.900	5.830	5.900	5.835	28,062
2022-10-27	5.850	5.900	5.820	5.830	5.766	40,930
2022-10-26	5.890	5.930	5.830	5.850	5.786	55,972
2022-10-25	5.820	5.910	5.790	5.890	5.825	12,985
2022-10-24	5.880	5.990	5.790	5.820	5.756	33,554
2022-10-21	5.850	5.960	5.780	5.890	5.825	28,789
2022-10-20	5.880	5.880	5.780	5.850	5.786	21,693
2022-10-19	5.990	5.990	5.760	5.820	5.756	53,024
2022-10-18	5.920	5.990	5.820	5.830	5.766	22,847
2022-10-17	5.820	6.000	5.820	5.900	5.835	17,871
2022-10-14	5.910	6.040	5.900	5.970	5.904	7,795
2022-10-13	5.920	5.940	5.850	5.900	5.835	11,152
2022-10-12	6.010	6.010	5.900	5.920	5.855	29,122
2022-10-11	6.100	6.100	6.000	6.000	5.934	11,891
2022-10-10	6.190	6.190	5.970	6.050	5.983	12,086
2022-10-07	6.110	6.150	6.010	6.070	6.003	5,978
2022-10-06	5.960	6.100	5.960	6.090	6.023	9,296
2022-10-05	6.100	6.180	6.080	6.080	6.013	9,106
2022-10-04	5.990	6.160	5.990	6.100	6.033	24,431
2022-10-03	6.000	6.000	5.800	5.940	5.875	14,303
2022-09-30	5.860	6.060	5.820	6.000	5.934	21,092
2022-09-29	5.950	6.130	5.870	5.970	5.904	37,426
2022-09-28	6.130	6.130	5.800	5.950	5.885	25,718
2022-09-27	6.110	6.240	6.000	6.020	5.954	13,385
2022-09-26	5.960	6.110	5.840	6.020	5.954	25,919
2022-09-23	6.020	6.080	5.960	6.000	5.934	9,623
2022-09-22	6.140	6.140	5.920	6.020	5.954	56,057

← NewerPage 17 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.