Wielton S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	8.280	8.280	8.050	8.100	8.011	27,908
2022-03-30	8.220	8.260	8.100	8.250	8.159	20,577
2022-03-29	8.050	8.330	8.050	8.200	8.110	77,295
2022-03-28	7.840	8.150	7.840	8.050	7.961	56,217
2022-03-25	8.000	8.000	7.760	7.790	7.704	58,871
2022-03-24	8.110	8.120	7.800	7.930	7.843	88,223
2022-03-23	8.410	8.480	7.980	8.000	7.912	142,498
2022-03-22	8.200	8.480	8.020	8.380	8.288	81,719
2022-03-21	8.000	8.250	8.000	8.140	8.050	69,593
2022-03-18	8.000	8.190	7.810	7.900	7.813	125,240
2022-03-17	7.700	8.000	7.700	7.940	7.853	144,399
2022-03-16	7.360	7.700	7.280	7.620	7.536	111,821
2022-03-15	7.340	7.450	7.110	7.260	7.180	119,301
2022-03-14	7.140	7.510	7.140	7.340	7.259	125,168
2022-03-11	7.100	7.280	6.940	7.100	7.022	178,003
2022-03-10	6.960	7.280	6.960	7.000	6.923	145,875
2022-03-09	6.710	7.200	6.700	6.920	6.844	221,034
2022-03-08	7.050	7.330	6.900	6.990	6.913	119,673
2022-03-07	6.670	7.210	6.300	6.950	6.874	197,636
2022-03-04	7.250	7.340	6.680	6.950	6.874	356,287
2022-03-03	7.700	7.970	7.300	7.300	7.220	229,178
2022-03-02	8.200	8.480	7.700	7.900	7.813	184,202
2022-03-01	8.480	8.840	8.250	8.250	8.159	101,749
2022-02-28	8.200	8.600	8.150	8.380	8.288	109,849
2022-02-25	8.800	8.800	8.400	8.500	8.406	195,466
2022-02-24	8.600	9.000	7.520	8.200	8.110	449,889
2022-02-23	9.900	9.960	9.500	9.520	9.415	34,734
2022-02-22	9.700	9.980	9.220	9.920	9.811	58,526
2022-02-21	10.100	10.260	9.600	10.000	9.890	130,994
2022-02-18	9.990	10.320	9.700	10.040	9.929	58,270
2022-02-17	10.100	10.520	10.000	10.000	9.890	525,224
2022-02-16	9.680	10.120	9.600	9.800	9.692	218,072
2022-02-15	8.820	9.590	8.820	9.390	9.287	83,550
2022-02-14	8.980	9.000	8.640	8.820	8.723	74,977
2022-02-11	9.270	9.270	9.030	9.140	9.039	17,954
2022-02-10	9.290	9.290	9.160	9.270	9.168	9,313
2022-02-09	9.100	9.480	9.060	9.300	9.198	57,810
2022-02-08	9.010	9.140	8.900	9.130	9.029	16,731
2022-02-07	9.200	9.200	8.990	9.150	9.049	32,846
2022-02-04	9.220	9.250	9.000	9.170	9.069	12,475
2022-02-03	9.250	9.290	9.180	9.270	9.168	15,222
2022-02-02	9.250	9.300	9.180	9.270	9.168	24,123
2022-02-01	9.140	9.460	8.990	9.250	9.148	27,702
2022-01-31	9.120	9.350	9.120	9.180	9.079	14,459
2022-01-28	9.000	9.250	9.000	9.010	8.911	29,394
2022-01-27	9.000	9.140	8.870	9.000	8.901	33,208
2022-01-26	8.940	9.250	8.940	9.060	8.960	72,978
2022-01-25	8.550	9.000	8.550	8.790	8.693	91,061
2022-01-24	9.300	9.560	8.500	8.600	8.505	195,652
2022-01-21	9.680	9.800	9.220	9.290	9.188	97,896
2022-01-20	9.990	10.140	9.700	9.820	9.712	29,463
2022-01-19	10.000	10.000	9.540	9.950	9.840	93,524
2022-01-18	10.260	10.260	10.000	10.140	10.028	65,104
2022-01-17	10.440	10.460	10.120	10.260	10.147	44,573
2022-01-14	10.600	10.620	10.140	10.260	10.147	96,438
2022-01-13	9.950	10.700	9.950	10.580	10.464	198,224
2022-01-12	9.620	9.940	9.540	9.940	9.831	95,559
2022-01-11	9.400	9.650	9.400	9.640	9.534	58,664
2022-01-10	9.500	9.730	9.150	9.370	9.267	87,946
2022-01-07	9.280	9.410	9.250	9.360	9.257	24,766

← NewerPage 20 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.