Wielton S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	6.100	6.170	6.010	6.100	6.033	28,151
2022-09-20	6.270	6.300	6.010	6.060	5.993	71,053
2022-09-19	6.540	6.540	6.220	6.250	6.181	16,668
2022-09-16	6.570	6.580	6.400	6.460	6.389	28,382
2022-09-15	6.710	7.200	6.550	6.560	6.488	114,656
2022-09-14	6.250	6.480	6.220	6.390	6.320	42,798
2022-09-13	6.300	6.530	6.100	6.290	6.221	30,623
2022-09-12	6.450	6.480	6.230	6.380	6.310	17,401
2022-09-09	6.240	6.370	6.210	6.350	6.280	23,570
2022-09-08	6.140	6.290	6.130	6.180	6.112	9,381
2022-09-07	6.220	6.230	6.070	6.130	6.063	11,520
2022-09-06	6.280	6.350	6.120	6.130	6.063	24,594
2022-09-05	6.050	6.210	6.000	6.090	6.023	9,979
2022-09-02	6.030	6.300	5.990	6.050	5.983	38,502
2022-09-01	6.150	6.230	5.900	6.030	5.964	25,892
2022-08-31	6.230	6.230	6.000	6.060	5.993	17,828
2022-08-30	6.020	6.300	6.010	6.150	6.082	15,143
2022-08-29	6.360	6.360	5.840	6.000	5.934	55,338
2022-08-26	6.630	6.790	6.300	6.300	6.231	72,097
2022-08-25	6.820	6.900	6.600	6.620	6.547	37,116
2022-08-24	6.850	6.850	6.530	6.600	6.527	38,089
2022-08-23	6.880	7.000	6.710	6.870	6.794	38,520
2022-08-22	7.280	7.280	6.830	7.010	6.933	28,994
2022-08-19	7.000	7.450	7.000	7.250	7.170	167,354
2022-08-18	6.700	6.980	6.650	6.980	6.903	25,079
2022-08-17	6.900	7.000	6.600	6.650	6.577	41,130
2022-08-16	6.900	7.060	6.850	6.850	6.775	89,075
2022-08-12	6.570	6.850	6.530	6.840	6.765	79,794
2022-08-11	6.480	6.580	6.470	6.500	6.428	21,126
2022-08-10	6.450	6.470	6.330	6.470	6.399	10,725
2022-08-09	6.480	6.500	6.380	6.450	6.379	4,637
2022-08-08	6.300	6.500	6.300	6.450	6.379	12,171
2022-08-05	6.400	6.500	6.270	6.270	6.201	19,226
2022-08-04	6.460	6.470	6.350	6.450	6.379	12,442
2022-08-03	6.400	6.470	6.270	6.410	6.339	20,451
2022-08-02	6.530	6.530	6.250	6.250	6.181	36,931
2022-08-01	6.450	6.590	6.360	6.500	6.428	30,710
2022-07-29	6.400	6.420	6.250	6.400	6.330	36,780
2022-07-28	6.000	6.280	5.910	6.100	6.033	26,402
2022-07-27	5.960	6.160	5.800	5.800	5.736	42,298
2022-07-26	6.040	6.220	5.860	5.960	5.894	64,778
2022-07-25	6.480	6.480	6.070	6.100	6.033	23,073
2022-07-22	6.400	6.780	6.300	6.350	6.280	53,469
2022-07-21	5.980	6.780	5.950	6.350	6.280	193,571
2022-07-20	6.000	6.030	5.770	5.950	5.885	40,688
2022-07-19	5.700	5.770	5.600	5.770	5.707	24,678
2022-07-18	5.570	5.690	5.530	5.690	5.627	17,972
2022-07-15	5.540	5.600	5.500	5.570	5.509	18,425
2022-07-14	5.370	5.420	5.300	5.420	5.360	39,831
2022-07-13	5.460	5.490	5.220	5.220	5.163	34,100
2022-07-12	5.410	5.560	5.320	5.350	5.291	81,402
2022-07-11	5.500	5.600	5.400	5.440	5.380	94,098
2022-07-08	5.650	5.790	5.550	5.610	5.548	71,038
2022-07-07	5.540	5.800	5.540	5.550	5.489	44,607
2022-07-06	5.620	5.790	5.540	5.540	5.479	46,577
2022-07-05	5.940	5.940	5.610	5.630	5.568	35,250
2022-07-04	5.940	5.940	5.800	5.930	5.865	15,032
2022-07-01	5.930	5.990	5.840	5.950	5.885	17,885
2022-06-30	5.940	5.940	5.830	5.930	5.865	10,449
2022-06-29	5.850	5.950	5.800	5.950	5.885	57,073

← NewerPage 18 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.