Wielton S.A. historical data

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

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

← NewerPage 19 of 21 · 1,256 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.