Wielton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 5.850 | 5.950 | 5.800 | 5.950 | 5.885 | 57,073 |
| 2022-06-28 | 5.900 | 5.990 | 5.840 | 5.900 | 5.835 | 29,183 |
| 2022-06-27 | 5.990 | 6.020 | 5.900 | 5.900 | 5.835 | 15,558 |
| 2022-06-24 | 5.910 | 5.980 | 5.860 | 5.890 | 5.825 | 26,524 |
| 2022-06-23 | 5.910 | 5.990 | 5.850 | 5.950 | 5.885 | 28,677 |
| 2022-06-22 | 6.000 | 6.000 | 5.820 | 5.910 | 5.845 | 28,672 |
| 2022-06-21 | 6.000 | 6.020 | 5.950 | 5.980 | 5.914 | 19,006 |
| 2022-06-20 | 6.050 | 6.050 | 5.900 | 5.940 | 5.875 | 21,838 |
| 2022-06-17 | 5.980 | 6.000 | 5.900 | 5.950 | 5.885 | 14,514 |
| 2022-06-15 | 5.920 | 6.150 | 5.890 | 6.000 | 5.934 | 50,350 |
| 2022-06-14 | 6.080 | 6.190 | 5.900 | 5.920 | 5.855 | 30,428 |
| 2022-06-13 | 6.000 | 6.100 | 5.900 | 5.980 | 5.914 | 32,813 |
| 2022-06-10 | 6.200 | 6.250 | 5.970 | 5.980 | 5.914 | 68,090 |
| 2022-06-09 | 6.320 | 6.440 | 6.200 | 6.210 | 6.142 | 22,472 |
| 2022-06-08 | 6.310 | 6.400 | 6.280 | 6.280 | 6.211 | 18,037 |
| 2022-06-07 | 6.400 | 6.480 | 6.280 | 6.280 | 6.211 | 28,264 |
| 2022-06-06 | 6.640 | 6.640 | 6.280 | 6.370 | 6.300 | 29,009 |
| 2022-06-03 | 6.600 | 6.680 | 6.340 | 6.340 | 6.270 | 35,583 |
| 2022-06-02 | 6.420 | 6.530 | 6.420 | 6.490 | 6.419 | 7,015 |
| 2022-06-01 | 6.580 | 6.680 | 6.400 | 6.420 | 6.349 | 30,857 |
| 2022-05-31 | 6.510 | 6.590 | 6.460 | 6.480 | 6.409 | 15,918 |
| 2022-05-30 | 6.580 | 6.690 | 6.520 | 6.520 | 6.448 | 61,499 |
| 2022-05-27 | 6.570 | 6.580 | 6.470 | 6.510 | 6.438 | 20,984 |
| 2022-05-26 | 6.800 | 6.800 | 6.480 | 6.550 | 6.478 | 102,120 |
| 2022-05-25 | 6.970 | 6.990 | 6.800 | 6.840 | 6.765 | 22,658 |
| 2022-05-24 | 7.000 | 7.070 | 6.730 | 6.990 | 6.913 | 13,983 |
| 2022-05-23 | 6.890 | 7.090 | 6.800 | 7.000 | 6.923 | 15,957 |
| 2022-05-20 | 6.920 | 7.130 | 6.900 | 6.900 | 6.824 | 25,973 |
| 2022-05-19 | 7.000 | 7.000 | 6.610 | 6.850 | 6.775 | 32,365 |
| 2022-05-18 | 7.200 | 7.200 | 6.920 | 6.920 | 6.844 | 30,853 |
| 2022-05-17 | 7.300 | 7.380 | 7.010 | 7.010 | 6.933 | 25,319 |
| 2022-05-16 | 6.980 | 7.400 | 6.500 | 7.220 | 7.141 | 75,546 |
| 2022-05-13 | 6.280 | 6.730 | 6.100 | 6.730 | 6.656 | 46,050 |
| 2022-05-12 | 6.200 | 6.430 | 5.800 | 6.020 | 5.954 | 67,577 |
| 2022-05-11 | 6.450 | 6.490 | 6.130 | 6.130 | 6.063 | 69,054 |
| 2022-05-10 | 6.430 | 6.530 | 6.400 | 6.420 | 6.349 | 42,122 |
| 2022-05-09 | 6.480 | 6.590 | 6.420 | 6.450 | 6.379 | 47,590 |
| 2022-05-06 | 6.600 | 6.650 | 6.460 | 6.590 | 6.517 | 65,567 |
| 2022-05-05 | 6.960 | 7.040 | 6.660 | 6.700 | 6.626 | 57,046 |
| 2022-05-04 | 6.990 | 7.050 | 6.860 | 6.930 | 6.854 | 26,547 |
| 2022-05-02 | 6.940 | 7.100 | 6.900 | 6.990 | 6.913 | 8,897 |
| 2022-04-29 | 7.090 | 7.240 | 6.910 | 7.000 | 6.923 | 43,057 |
| 2022-04-28 | 7.040 | 7.130 | 6.980 | 7.000 | 6.923 | 31,258 |
| 2022-04-27 | 7.100 | 7.190 | 6.910 | 7.020 | 6.943 | 68,438 |
| 2022-04-26 | 7.320 | 7.360 | 7.100 | 7.100 | 7.022 | 32,253 |
| 2022-04-25 | 7.400 | 7.400 | 7.120 | 7.250 | 7.170 | 54,062 |
| 2022-04-22 | 7.550 | 7.550 | 7.320 | 7.500 | 7.417 | 24,748 |
| 2022-04-21 | 7.500 | 7.500 | 7.370 | 7.420 | 7.338 | 28,286 |
| 2022-04-20 | 7.450 | 7.590 | 7.400 | 7.410 | 7.328 | 18,958 |
| 2022-04-19 | 7.750 | 7.750 | 7.470 | 7.590 | 7.506 | 34,413 |
| 2022-04-14 | 7.850 | 7.860 | 7.620 | 7.690 | 7.605 | 38,188 |
| 2022-04-13 | 7.570 | 7.860 | 7.540 | 7.760 | 7.675 | 251,983 |
| 2022-04-12 | 7.360 | 7.650 | 7.210 | 7.570 | 7.487 | 60,794 |
| 2022-04-11 | 7.410 | 7.500 | 7.150 | 7.320 | 7.239 | 154,059 |
| 2022-04-08 | 7.540 | 7.540 | 7.400 | 7.450 | 7.368 | 38,702 |
| 2022-04-07 | 7.700 | 7.700 | 7.400 | 7.420 | 7.338 | 80,753 |
| 2022-04-06 | 7.760 | 7.940 | 7.620 | 7.660 | 7.576 | 58,328 |
| 2022-04-05 | 7.950 | 7.950 | 7.690 | 7.760 | 7.675 | 65,842 |
| 2022-04-04 | 8.000 | 8.130 | 7.860 | 7.920 | 7.833 | 45,095 |
| 2022-04-01 | 8.050 | 8.090 | 7.580 | 7.990 | 7.902 | 93,861 |
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.