Wielton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.990 | 6.070 | 5.900 | 5.950 | 5.950 | 28,599 |
| 2026-02-02 | 5.900 | 5.980 | 5.720 | 5.980 | 5.980 | 76,879 |
| 2026-01-30 | 5.930 | 6.010 | 5.910 | 5.950 | 5.950 | 30,352 |
| 2026-01-29 | 5.980 | 6.020 | 5.860 | 5.990 | 5.990 | 48,333 |
| 2026-01-28 | 6.050 | 6.050 | 5.890 | 6.000 | 6.000 | 41,411 |
| 2026-01-27 | 6.050 | 6.090 | 5.950 | 6.000 | 6.000 | 29,932 |
| 2026-01-26 | 6.130 | 6.150 | 6.020 | 6.070 | 6.070 | 29,621 |
| 2026-01-23 | 6.240 | 6.270 | 6.090 | 6.160 | 6.160 | 19,719 |
| 2026-01-22 | 5.970 | 6.240 | 5.920 | 6.200 | 6.200 | 55,207 |
| 2026-01-21 | 6.000 | 6.060 | 5.880 | 5.970 | 5.970 | 247,846 |
| 2026-01-20 | 6.170 | 6.220 | 6.030 | 6.090 | 6.090 | 39,860 |
| 2026-01-19 | 6.310 | 6.310 | 6.180 | 6.230 | 6.230 | 32,962 |
| 2026-01-16 | 6.250 | 6.310 | 6.150 | 6.240 | 6.240 | 70,872 |
| 2026-01-15 | 6.150 | 6.390 | 6.130 | 6.250 | 6.250 | 39,239 |
| 2026-01-14 | 6.320 | 6.340 | 6.080 | 6.110 | 6.110 | 104,501 |
| 2026-01-13 | 6.240 | 6.460 | 6.160 | 6.340 | 6.340 | 114,803 |
| 2026-01-12 | 6.130 | 6.240 | 6.010 | 6.230 | 6.230 | 76,458 |
| 2026-01-09 | 6.180 | 6.210 | 6.070 | 6.120 | 6.120 | 60,655 |
| 2026-01-08 | 6.220 | 6.220 | 6.100 | 6.180 | 6.180 | 53,936 |
| 2026-01-07 | 6.150 | 6.200 | 6.070 | 6.200 | 6.200 | 62,808 |
| 2026-01-05 | 6.200 | 6.200 | 6.000 | 6.150 | 6.150 | 78,694 |
| 2026-01-02 | 6.000 | 6.140 | 5.970 | 6.140 | 6.140 | 87,990 |
| 2025-12-30 | 5.640 | 5.980 | 5.640 | 5.970 | 5.970 | 146,402 |
| 2025-12-29 | 5.540 | 5.640 | 5.520 | 5.580 | 5.580 | 109,379 |
| 2025-12-23 | 5.510 | 5.570 | 5.500 | 5.540 | 5.540 | 227,624 |
| 2025-12-22 | 5.560 | 5.600 | 5.500 | 5.510 | 5.510 | 367,354 |
| 2025-12-19 | 5.660 | 5.700 | 5.550 | 5.550 | 5.550 | 128,178 |
| 2025-12-18 | 5.700 | 5.740 | 5.660 | 5.680 | 5.680 | 68,972 |
| 2025-12-17 | 5.640 | 5.740 | 5.600 | 5.680 | 5.680 | 104,317 |
| 2025-12-16 | 5.700 | 5.700 | 5.550 | 5.600 | 5.600 | 112,480 |
| 2025-12-15 | 5.730 | 5.750 | 5.640 | 5.700 | 5.700 | 79,742 |
| 2025-12-12 | 5.850 | 5.870 | 5.670 | 5.730 | 5.730 | 56,476 |
| 2025-12-11 | 5.870 | 5.970 | 5.750 | 5.820 | 5.820 | 61,811 |
| 2025-12-10 | 5.640 | 5.810 | 5.640 | 5.810 | 5.810 | 44,147 |
| 2025-12-09 | 5.770 | 5.770 | 5.600 | 5.640 | 5.640 | 140,767 |
| 2025-12-08 | 5.950 | 5.950 | 5.720 | 5.770 | 5.770 | 168,304 |
| 2025-12-05 | 5.930 | 5.990 | 5.860 | 5.960 | 5.960 | 63,029 |
| 2025-12-04 | 6.050 | 6.050 | 5.920 | 5.960 | 5.960 | 64,321 |
| 2025-12-03 | 6.000 | 6.080 | 5.980 | 6.070 | 6.070 | 18,425 |
| 2025-12-02 | 5.980 | 6.000 | 5.940 | 6.000 | 6.000 | 22,391 |
| 2025-12-01 | 6.000 | 6.020 | 5.900 | 5.980 | 5.980 | 61,532 |
| 2025-11-28 | 6.150 | 6.150 | 6.000 | 6.020 | 6.020 | 29,446 |
| 2025-11-27 | 6.190 | 6.220 | 5.640 | 6.150 | 6.150 | 89,869 |
| 2025-11-26 | 6.280 | 6.330 | 6.190 | 6.200 | 6.200 | 37,631 |
| 2025-11-25 | 6.300 | 6.430 | 6.210 | 6.290 | 6.290 | 12,527 |
| 2025-11-24 | 6.400 | 6.400 | 6.100 | 6.240 | 6.240 | 30,086 |
| 2025-11-21 | 6.200 | 6.460 | 6.200 | 6.390 | 6.390 | 20,797 |
| 2025-11-20 | 6.500 | 6.520 | 6.400 | 6.500 | 6.500 | 18,997 |
| 2025-11-19 | 6.020 | 6.500 | 6.010 | 6.500 | 6.500 | 51,165 |
| 2025-11-18 | 6.260 | 6.280 | 6.040 | 6.120 | 6.120 | 95,883 |
| 2025-11-17 | 6.530 | 6.630 | 6.300 | 6.300 | 6.300 | 65,164 |
| 2025-11-14 | 6.630 | 6.690 | 6.510 | 6.600 | 6.600 | 43,272 |
| 2025-11-13 | 6.680 | 6.730 | 6.620 | 6.690 | 6.690 | 21,773 |
| 2025-11-12 | 6.710 | 6.770 | 6.680 | 6.680 | 6.680 | 27,343 |
| 2025-11-10 | 6.800 | 6.800 | 6.710 | 6.730 | 6.730 | 16,805 |
| 2025-11-07 | 6.890 | 6.900 | 6.700 | 6.710 | 6.710 | 62,607 |
| 2025-11-06 | 6.730 | 7.000 | 6.730 | 6.890 | 6.890 | 103,147 |
| 2025-11-05 | 6.940 | 7.030 | 6.860 | 7.030 | 7.030 | 137,096 |
| 2025-11-04 | 6.810 | 6.970 | 6.810 | 6.940 | 6.940 | 31,201 |
| 2025-11-03 | 7.090 | 7.090 | 6.800 | 6.920 | 6.920 | 44,355 |
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.