Wielton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.990 | 7.110 | 6.980 | 7.040 | 7.040 | 12,733 |
| 2025-10-30 | 7.190 | 7.190 | 6.970 | 7.080 | 7.080 | 42,374 |
| 2025-10-29 | 7.000 | 7.190 | 6.950 | 7.190 | 7.190 | 73,114 |
| 2025-10-28 | 7.050 | 7.050 | 6.950 | 7.000 | 7.000 | 38,033 |
| 2025-10-27 | 7.020 | 7.070 | 6.910 | 7.050 | 7.050 | 39,303 |
| 2025-10-24 | 6.880 | 7.060 | 6.850 | 7.060 | 7.060 | 42,231 |
| 2025-10-23 | 7.000 | 7.100 | 6.900 | 6.900 | 6.900 | 61,803 |
| 2025-10-22 | 7.000 | 7.150 | 6.800 | 7.000 | 7.000 | 93,387 |
| 2025-10-21 | 6.930 | 7.000 | 6.800 | 7.000 | 7.000 | 51,144 |
| 2025-10-20 | 6.760 | 6.950 | 6.760 | 6.930 | 6.930 | 35,132 |
| 2025-10-17 | 6.890 | 6.890 | 6.680 | 6.760 | 6.760 | 77,462 |
| 2025-10-16 | 6.960 | 7.090 | 6.760 | 6.920 | 6.920 | 49,099 |
| 2025-10-15 | 6.930 | 6.980 | 6.830 | 6.980 | 6.980 | 46,874 |
| 2025-10-14 | 6.960 | 6.990 | 6.870 | 6.900 | 6.900 | 60,476 |
| 2025-10-13 | 6.920 | 7.050 | 6.840 | 7.000 | 7.000 | 243,480 |
| 2025-10-10 | 7.060 | 7.060 | 6.900 | 7.050 | 7.050 | 28,220 |
| 2025-10-09 | 7.080 | 7.130 | 6.990 | 7.050 | 7.050 | 82,827 |
| 2025-10-08 | 6.900 | 7.170 | 6.900 | 7.060 | 7.060 | 109,069 |
| 2025-10-07 | 6.900 | 6.900 | 6.810 | 6.850 | 6.850 | 18,333 |
| 2025-10-06 | 6.900 | 6.980 | 6.750 | 6.880 | 6.880 | 80,053 |
| 2025-10-03 | 6.890 | 6.900 | 6.750 | 6.880 | 6.880 | 90,633 |
| 2025-10-02 | 6.950 | 6.980 | 6.740 | 6.920 | 6.920 | 227,595 |
| 2025-10-01 | 6.700 | 7.370 | 6.500 | 6.980 | 6.980 | 490,363 |
| 2025-09-30 | 7.290 | 7.320 | 7.020 | 7.100 | 7.100 | 75,416 |
| 2025-09-29 | 7.250 | 7.350 | 7.230 | 7.290 | 7.290 | 85,304 |
| 2025-09-26 | 7.390 | 7.390 | 7.150 | 7.270 | 7.270 | 115,494 |
| 2025-09-25 | 7.360 | 7.440 | 7.330 | 7.350 | 7.350 | 38,743 |
| 2025-09-24 | 7.420 | 7.420 | 7.250 | 7.360 | 7.360 | 131,115 |
| 2025-09-23 | 7.700 | 7.740 | 7.350 | 7.420 | 7.420 | 272,888 |
| 2025-09-22 | 7.500 | 7.740 | 7.400 | 7.700 | 7.700 | 453,339 |
| 2025-09-19 | 7.350 | 7.500 | 7.240 | 7.500 | 7.500 | 289,917 |
| 2025-09-18 | 7.320 | 7.340 | 7.210 | 7.340 | 7.340 | 86,920 |
| 2025-09-17 | 7.130 | 7.380 | 7.110 | 7.320 | 7.320 | 121,125 |
| 2025-09-16 | 7.240 | 7.300 | 7.170 | 7.250 | 7.250 | 103,082 |
| 2025-09-15 | 6.950 | 7.220 | 6.910 | 7.220 | 7.220 | 200,245 |
| 2025-09-12 | 7.100 | 7.180 | 6.800 | 6.950 | 6.950 | 339,892 |
| 2025-09-11 | 7.440 | 7.450 | 7.080 | 7.110 | 7.110 | 166,953 |
| 2025-09-10 | 7.440 | 7.510 | 7.130 | 7.400 | 7.400 | 252,490 |
| 2025-09-09 | 6.990 | 7.590 | 6.950 | 7.420 | 7.420 | 1,073,489 |
| 2025-09-08 | 6.750 | 7.050 | 6.750 | 6.990 | 6.990 | 436,390 |
| 2025-09-05 | 6.730 | 6.740 | 6.660 | 6.740 | 6.740 | 28,177 |
| 2025-09-04 | 6.700 | 6.790 | 6.680 | 6.730 | 6.730 | 30,720 |
| 2025-09-03 | 6.750 | 6.750 | 6.600 | 6.700 | 6.700 | 66,922 |
| 2025-09-02 | 6.730 | 6.770 | 6.680 | 6.750 | 6.750 | 37,950 |
| 2025-09-01 | 6.670 | 6.820 | 6.640 | 6.730 | 6.730 | 71,323 |
| 2025-08-29 | 6.670 | 6.710 | 6.620 | 6.680 | 6.680 | 139,390 |
| 2025-08-28 | 6.680 | 6.700 | 6.610 | 6.700 | 6.700 | 72,903 |
| 2025-08-27 | 6.620 | 6.690 | 6.580 | 6.690 | 6.690 | 65,737 |
| 2025-08-26 | 6.690 | 6.700 | 6.590 | 6.620 | 6.620 | 47,516 |
| 2025-08-25 | 6.630 | 6.690 | 6.620 | 6.670 | 6.670 | 47,358 |
| 2025-08-22 | 6.690 | 6.690 | 6.600 | 6.690 | 6.690 | 51,663 |
| 2025-08-21 | 6.720 | 6.720 | 6.660 | 6.670 | 6.670 | 34,013 |
| 2025-08-20 | 6.660 | 6.720 | 6.620 | 6.710 | 6.710 | 43,582 |
| 2025-08-19 | 6.660 | 6.710 | 6.620 | 6.710 | 6.710 | 22,194 |
| 2025-08-18 | 6.670 | 6.720 | 6.600 | 6.660 | 6.660 | 43,666 |
| 2025-08-14 | 6.640 | 6.730 | 6.630 | 6.670 | 6.670 | 36,229 |
| 2025-08-13 | 6.700 | 6.770 | 6.630 | 6.650 | 6.650 | 100,258 |
| 2025-08-12 | 6.720 | 6.770 | 6.680 | 6.700 | 6.700 | 34,248 |
| 2025-08-11 | 6.720 | 6.750 | 6.670 | 6.700 | 6.700 | 51,814 |
| 2025-08-08 | 6.760 | 6.790 | 6.630 | 6.720 | 6.720 | 66,160 |
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.