Wielton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.560 | 5.580 | 5.440 | 5.450 | 5.450 | 63,170 |
| 2026-04-29 | 5.500 | 5.580 | 5.470 | 5.550 | 5.550 | 61,451 |
| 2026-04-28 | 5.630 | 5.630 | 5.490 | 5.540 | 5.540 | 58,555 |
| 2026-04-27 | 5.620 | 5.700 | 5.530 | 5.580 | 5.580 | 27,407 |
| 2026-04-24 | 5.650 | 5.710 | 5.570 | 5.620 | 5.620 | 28,105 |
| 2026-04-23 | 5.700 | 5.780 | 5.660 | 5.690 | 5.690 | 8,858 |
| 2026-04-22 | 5.780 | 5.780 | 5.650 | 5.700 | 5.700 | 18,252 |
| 2026-04-21 | 5.800 | 5.800 | 5.700 | 5.730 | 5.730 | 10,865 |
| 2026-04-20 | 5.730 | 5.850 | 5.700 | 5.760 | 5.760 | 18,892 |
| 2026-04-17 | 5.700 | 5.770 | 5.630 | 5.770 | 5.770 | 72,775 |
| 2026-04-16 | 5.700 | 5.750 | 5.680 | 5.700 | 5.700 | 51,314 |
| 2026-04-15 | 5.780 | 5.780 | 5.510 | 5.700 | 5.700 | 165,073 |
| 2026-04-14 | 5.800 | 5.850 | 5.660 | 5.780 | 5.780 | 30,813 |
| 2026-04-13 | 5.890 | 5.930 | 5.710 | 5.740 | 5.740 | 80,027 |
| 2026-04-10 | 5.670 | 6.080 | 5.610 | 5.750 | 5.750 | 267,037 |
| 2026-04-09 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 22,430 |
| 2026-04-08 | 5.500 | 5.650 | 5.500 | 5.640 | 5.640 | 100,060 |
| 2026-04-07 | 5.590 | 5.630 | 5.490 | 5.520 | 5.520 | 26,280 |
| 2026-04-02 | 5.500 | 5.590 | 5.420 | 5.590 | 5.590 | 68,225 |
| 2026-04-01 | 5.480 | 5.580 | 5.480 | 5.530 | 5.530 | 44,441 |
| 2026-03-31 | 5.500 | 5.570 | 5.450 | 5.550 | 5.550 | 25,927 |
| 2026-03-30 | 5.550 | 5.550 | 5.480 | 5.530 | 5.530 | 9,834 |
| 2026-03-27 | 5.620 | 5.620 | 5.300 | 5.490 | 5.490 | 59,763 |
| 2026-03-26 | 5.640 | 5.650 | 5.510 | 5.630 | 5.630 | 39,524 |
| 2026-03-25 | 5.480 | 5.630 | 5.480 | 5.630 | 5.630 | 135,667 |
| 2026-03-24 | 5.600 | 5.640 | 5.410 | 5.480 | 5.480 | 52,855 |
| 2026-03-23 | 5.660 | 5.660 | 5.170 | 5.550 | 5.550 | 100,695 |
| 2026-03-20 | 5.870 | 5.900 | 5.630 | 5.720 | 5.720 | 39,287 |
| 2026-03-19 | 5.890 | 5.890 | 5.720 | 5.750 | 5.750 | 121,516 |
| 2026-03-18 | 5.900 | 5.900 | 5.800 | 5.890 | 5.890 | 23,954 |
| 2026-03-17 | 5.800 | 5.900 | 5.730 | 5.890 | 5.890 | 21,010 |
| 2026-03-16 | 5.770 | 5.800 | 5.690 | 5.750 | 5.750 | 25,400 |
| 2026-03-13 | 5.880 | 5.880 | 5.740 | 5.770 | 5.770 | 23,248 |
| 2026-03-12 | 5.870 | 5.900 | 5.800 | 5.880 | 5.880 | 17,554 |
| 2026-03-11 | 5.900 | 5.920 | 5.800 | 5.870 | 5.870 | 28,280 |
| 2026-03-10 | 5.800 | 5.900 | 5.800 | 5.880 | 5.880 | 55,780 |
| 2026-03-09 | 5.910 | 5.910 | 5.620 | 5.720 | 5.720 | 150,022 |
| 2026-03-06 | 5.960 | 6.040 | 5.930 | 5.980 | 5.980 | 19,490 |
| 2026-03-05 | 5.930 | 6.060 | 5.920 | 5.950 | 5.950 | 55,003 |
| 2026-03-04 | 5.900 | 6.000 | 5.900 | 5.930 | 5.930 | 26,063 |
| 2026-03-03 | 6.000 | 6.000 | 5.850 | 5.900 | 5.900 | 63,717 |
| 2026-03-02 | 6.000 | 6.040 | 5.950 | 6.000 | 6.000 | 52,237 |
| 2026-02-27 | 6.030 | 6.050 | 5.980 | 6.040 | 6.040 | 48,338 |
| 2026-02-26 | 6.040 | 6.040 | 5.980 | 6.000 | 6.000 | 32,825 |
| 2026-02-25 | 6.100 | 6.110 | 5.990 | 6.040 | 6.040 | 116,165 |
| 2026-02-24 | 6.070 | 6.110 | 6.000 | 6.060 | 6.060 | 70,362 |
| 2026-02-23 | 6.050 | 6.080 | 6.000 | 6.070 | 6.070 | 66,496 |
| 2026-02-20 | 6.020 | 6.060 | 6.000 | 6.030 | 6.030 | 99,314 |
| 2026-02-19 | 6.000 | 6.120 | 5.980 | 5.980 | 5.980 | 157,189 |
| 2026-02-18 | 5.990 | 6.020 | 5.920 | 5.960 | 5.960 | 97,871 |
| 2026-02-17 | 6.040 | 6.040 | 6.000 | 6.030 | 6.030 | 8,543 |
| 2026-02-16 | 6.010 | 6.090 | 5.990 | 6.040 | 6.040 | 40,748 |
| 2026-02-13 | 6.090 | 6.090 | 6.010 | 6.020 | 6.020 | 20,204 |
| 2026-02-12 | 6.140 | 6.150 | 6.020 | 6.090 | 6.090 | 36,571 |
| 2026-02-11 | 6.170 | 6.200 | 6.060 | 6.140 | 6.140 | 53,350 |
| 2026-02-10 | 6.000 | 6.240 | 5.990 | 6.160 | 6.160 | 84,756 |
| 2026-02-09 | 5.910 | 6.000 | 5.910 | 5.980 | 5.980 | 9,710 |
| 2026-02-06 | 6.000 | 6.000 | 5.840 | 5.960 | 5.960 | 17,770 |
| 2026-02-05 | 6.110 | 6.140 | 5.920 | 6.000 | 6.000 | 14,051 |
| 2026-02-04 | 6.090 | 6.100 | 5.950 | 6.080 | 6.080 | 65,695 |
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.