Wielton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.130 | 5.140 | 5.010 | 5.020 | 5.020 | 114,385 |
| 2026-07-24 | 5.150 | 5.190 | 5.120 | 5.120 | 5.120 | 19,366 |
| 2026-07-23 | 5.110 | 5.190 | 5.100 | 5.160 | 5.160 | 23,109 |
| 2026-07-22 | 5.160 | 5.230 | 5.090 | 5.110 | 5.110 | 87,061 |
| 2026-07-21 | 5.160 | 5.250 | 5.130 | 5.160 | 5.160 | 32,703 |
| 2026-07-20 | 5.290 | 5.290 | 5.130 | 5.180 | 5.180 | 79,705 |
| 2026-07-17 | 5.300 | 5.300 | 5.200 | 5.290 | 5.290 | 28,384 |
| 2026-07-16 | 5.360 | 5.370 | 5.210 | 5.300 | 5.300 | 19,294 |
| 2026-07-15 | 5.340 | 5.370 | 5.200 | 5.360 | 5.360 | 43,446 |
| 2026-07-14 | 5.300 | 5.350 | 5.200 | 5.340 | 5.340 | 40,599 |
| 2026-07-13 | 5.340 | 5.380 | 5.290 | 5.320 | 5.320 | 28,401 |
| 2026-07-10 | 5.330 | 5.400 | 5.300 | 5.320 | 5.320 | 31,637 |
| 2026-07-09 | 5.380 | 5.380 | 5.310 | 5.330 | 5.330 | 40,823 |
| 2026-07-08 | 5.380 | 5.400 | 5.320 | 5.340 | 5.340 | 47,579 |
| 2026-07-07 | 5.420 | 5.430 | 5.350 | 5.360 | 5.360 | 30,195 |
| 2026-07-06 | 5.420 | 5.450 | 5.380 | 5.400 | 5.400 | 53,408 |
| 2026-07-03 | 5.200 | 5.400 | 5.200 | 5.360 | 5.360 | 346,524 |
| 2026-07-02 | 5.180 | 5.250 | 5.090 | 5.110 | 5.110 | 105,425 |
| 2026-07-01 | 5.310 | 5.310 | 5.150 | 5.200 | 5.200 | 102,683 |
| 2026-06-30 | 5.310 | 5.370 | 5.310 | 5.310 | 5.310 | 9,873 |
| 2026-06-29 | 5.370 | 5.370 | 5.250 | 5.300 | 5.300 | 48,197 |
| 2026-06-26 | 5.450 | 5.450 | 5.360 | 5.370 | 5.370 | 26,169 |
| 2026-06-25 | 5.410 | 5.470 | 5.410 | 5.430 | 5.430 | 15,659 |
| 2026-06-24 | 5.450 | 5.490 | 5.420 | 5.430 | 5.430 | 9,295 |
| 2026-06-23 | 5.470 | 5.500 | 5.420 | 5.490 | 5.490 | 22,263 |
| 2026-06-22 | 5.560 | 5.560 | 5.460 | 5.500 | 5.500 | 13,573 |
| 2026-06-19 | 5.460 | 5.560 | 5.410 | 5.560 | 5.560 | 66,182 |
| 2026-06-18 | 5.470 | 5.470 | 5.410 | 5.430 | 5.430 | 22,793 |
| 2026-06-17 | 5.440 | 5.490 | 5.440 | 5.470 | 5.470 | 21,997 |
| 2026-06-16 | 5.470 | 5.470 | 5.440 | 5.450 | 5.450 | 33,826 |
| 2026-06-15 | 5.500 | 5.500 | 5.440 | 5.470 | 5.470 | 23,718 |
| 2026-06-12 | 5.430 | 5.500 | 5.430 | 5.500 | 5.500 | 16,859 |
| 2026-06-11 | 5.540 | 5.540 | 5.260 | 5.460 | 5.460 | 83,709 |
| 2026-06-10 | 5.570 | 5.580 | 5.480 | 5.540 | 5.540 | 26,922 |
| 2026-06-09 | 5.650 | 5.670 | 5.540 | 5.570 | 5.570 | 23,173 |
| 2026-06-08 | 5.640 | 5.680 | 5.560 | 5.650 | 5.650 | 31,410 |
| 2026-06-05 | 5.710 | 5.780 | 5.700 | 5.710 | 5.710 | 51,344 |
| 2026-06-03 | 5.550 | 5.890 | 5.530 | 5.700 | 5.700 | 184,965 |
| 2026-06-02 | 5.490 | 5.540 | 5.340 | 5.530 | 5.530 | 122,443 |
| 2026-06-01 | 5.480 | 5.510 | 5.450 | 5.490 | 5.490 | 38,097 |
| 2026-05-29 | 5.520 | 5.530 | 5.450 | 5.470 | 5.470 | 67,805 |
| 2026-05-28 | 5.490 | 5.540 | 5.450 | 5.530 | 5.530 | 145,333 |
| 2026-05-27 | 5.650 | 5.710 | 5.620 | 5.690 | 5.690 | 11,425 |
| 2026-05-26 | 5.650 | 5.720 | 5.650 | 5.700 | 5.700 | 297,893 |
| 2026-05-25 | 5.800 | 5.800 | 5.630 | 5.630 | 5.630 | 267,135 |
| 2026-05-22 | 5.810 | 5.810 | 5.710 | 5.790 | 5.790 | 17,620 |
| 2026-05-21 | 5.810 | 5.810 | 5.690 | 5.770 | 5.770 | 9,219 |
| 2026-05-20 | 5.800 | 5.820 | 5.790 | 5.810 | 5.810 | 20,245 |
| 2026-05-19 | 5.560 | 5.820 | 5.480 | 5.790 | 5.790 | 129,241 |
| 2026-05-18 | 5.590 | 5.590 | 5.490 | 5.570 | 5.570 | 21,611 |
| 2026-05-15 | 5.540 | 5.590 | 5.500 | 5.570 | 5.570 | 25,511 |
| 2026-05-14 | 5.510 | 5.620 | 5.500 | 5.540 | 5.540 | 23,659 |
| 2026-05-13 | 5.500 | 5.590 | 5.490 | 5.520 | 5.520 | 20,748 |
| 2026-05-12 | 5.660 | 5.660 | 5.500 | 5.530 | 5.530 | 82,402 |
| 2026-05-11 | 5.690 | 5.740 | 5.610 | 5.640 | 5.640 | 41,932 |
| 2026-05-08 | 5.490 | 5.600 | 5.490 | 5.580 | 5.580 | 13,716 |
| 2026-05-07 | 5.650 | 5.700 | 5.500 | 5.500 | 5.500 | 44,037 |
| 2026-05-06 | 5.570 | 5.690 | 5.570 | 5.640 | 5.640 | 53,514 |
| 2026-05-05 | 5.530 | 5.610 | 5.470 | 5.610 | 5.610 | 38,187 |
| 2026-05-04 | 5.430 | 5.560 | 5.430 | 5.530 | 5.530 | 47,610 |
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.