Wielton S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	9.200	9.340	9.100	9.250	9.148	34,001
2022-01-04	9.450	9.450	9.150	9.200	9.099	43,469
2022-01-03	9.600	9.610	9.000	9.250	9.148	59,693
2021-12-30	8.990	9.200	8.960	9.000	8.901	51,394
2021-12-29	8.460	9.250	8.460	8.950	8.851	97,650
2021-12-28	8.430	8.600	8.380	8.450	8.357	129,618
2021-12-27	8.870	8.870	8.410	8.430	8.337	142,049
2021-12-23	8.700	8.980	8.500	8.500	8.406	324,692
2021-12-22	8.810	9.030	8.620	8.700	8.604	124,924
2021-12-21	9.100	9.240	8.800	8.810	8.713	81,529
2021-12-20	9.100	9.340	9.030	9.060	8.960	63,106
2021-12-17	9.400	9.590	9.400	9.400	9.297	61,114
2021-12-16	9.270	9.480	9.270	9.300	9.198	25,886
2021-12-15	9.490	9.500	9.010	9.090	8.990	88,788
2021-12-14	9.640	9.770	9.320	9.490	9.386	37,384
2021-12-13	9.750	9.900	9.630	9.640	9.534	35,743
2021-12-10	9.750	9.750	9.520	9.750	9.643	11,067
2021-12-09	9.840	9.850	9.560	9.750	9.643	39,198
2021-12-08	9.680	9.820	9.680	9.800	9.692	64,672
2021-12-07	9.510	9.720	9.500	9.500	9.395	34,250
2021-12-06	9.850	9.870	9.500	9.500	9.395	20,112
2021-12-03	9.600	9.750	9.550	9.600	9.494	45,298
2021-12-02	9.650	9.780	9.350	9.500	9.395	32,504
2021-12-01	9.690	10.180	9.170	9.650	9.544	131,500
2021-11-30	9.630	9.700	9.430	9.650	9.544	48,735
2021-11-29	9.400	9.740	9.110	9.570	9.465	124,698
2021-11-26	9.940	9.940	9.300	9.410	9.306	164,028
2021-11-25	10.100	10.180	9.960	9.960	9.850	47,761
2021-11-24	9.900	10.320	9.800	10.100	9.989	233,779
2021-11-23	9.340	10.000	9.250	9.610	9.504	220,840
2021-11-22	9.640	9.700	9.160	9.340	9.237	270,370
2021-11-19	10.000	10.180	9.120	9.750	9.643	1,087,959
2021-11-18	12.000	12.000	11.100	11.400	11.274	176,917
2021-11-17	12.120	12.200	11.680	12.000	11.868	66,169
2021-11-16	12.400	12.400	12.100	12.200	12.066	59,086
2021-11-15	12.600	12.600	12.200	12.420	12.283	32,115
2021-11-12	12.280	12.600	12.120	12.600	12.461	37,910
2021-11-10	12.300	12.360	12.120	12.280	12.145	55,788
2021-11-09	12.740	12.920	12.220	12.500	12.362	76,200
2021-11-08	12.740	12.820	12.580	12.600	12.461	14,916
2021-11-05	12.980	12.980	12.640	12.740	12.600	16,273
2021-11-04	12.960	12.980	12.900	12.980	12.837	17,447
2021-11-03	12.740	12.980	12.540	12.840	12.699	19,236
2021-11-02	12.800	12.800	12.500	12.740	12.600	18,102
2021-10-29	12.700	12.800	12.440	12.800	12.659	51,975
2021-10-28	12.440	12.800	12.240	12.640	12.501	70,663
2021-10-27	12.100	12.480	11.620	12.420	12.283	88,487
2021-10-26	12.800	12.800	12.040	12.120	11.987	113,438
2021-10-25	12.660	12.860	12.660	12.860	12.718	20,995
2021-10-22	12.560	12.700	12.480	12.560	12.422	77,606
2021-10-21	13.100	13.100	12.660	12.680	12.540	44,043
2021-10-20	13.140	13.140	12.320	13.120	12.976	110,719
2021-10-19	13.120	13.200	12.720	13.120	12.976	39,762
2021-10-18	13.180	13.340	13.000	13.160	13.015	27,231
2021-10-15	13.220	13.500	13.100	13.380	13.233	72,932
2021-10-14	13.000	13.500	13.000	13.440	13.292	45,795

← NewerPage 21 of 21 · 1,256 trading days

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.