Wielton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.710 | 6.820 | 6.600 | 6.720 | 6.720 | 178,290 |
| 2025-08-06 | 6.750 | 6.780 | 6.660 | 6.700 | 6.700 | 101,160 |
| 2025-08-05 | 6.850 | 6.920 | 6.700 | 6.750 | 6.750 | 227,262 |
| 2025-08-04 | 6.600 | 6.880 | 6.600 | 6.830 | 6.830 | 613,993 |
| 2025-08-01 | 6.800 | 6.950 | 6.450 | 6.540 | 6.540 | 322,342 |
| 2025-07-31 | 6.700 | 6.700 | 6.510 | 6.550 | 6.550 | 245,424 |
| 2025-07-30 | 6.370 | 6.640 | 6.370 | 6.640 | 6.640 | 260,327 |
| 2025-07-29 | 6.370 | 6.420 | 6.230 | 6.400 | 6.400 | 97,066 |
| 2025-07-28 | 6.400 | 6.450 | 6.370 | 6.390 | 6.390 | 98,018 |
| 2025-07-25 | 6.420 | 6.500 | 6.370 | 6.400 | 6.400 | 130,045 |
| 2025-07-24 | 6.380 | 6.590 | 6.360 | 6.440 | 6.440 | 142,434 |
| 2025-07-23 | 6.440 | 6.440 | 6.360 | 6.410 | 6.410 | 48,380 |
| 2025-07-22 | 6.420 | 6.490 | 6.360 | 6.410 | 6.410 | 99,939 |
| 2025-07-21 | 6.380 | 6.430 | 6.360 | 6.410 | 6.410 | 98,581 |
| 2025-07-18 | 6.340 | 6.400 | 6.300 | 6.380 | 6.380 | 450,111 |
| 2025-07-17 | 6.340 | 6.440 | 6.330 | 6.390 | 6.390 | 52,857 |
| 2025-07-16 | 6.260 | 6.440 | 6.260 | 6.400 | 6.400 | 249,056 |
| 2025-07-15 | 6.330 | 6.380 | 6.260 | 6.330 | 6.330 | 34,479 |
| 2025-07-14 | 6.330 | 6.420 | 6.240 | 6.320 | 6.320 | 125,851 |
| 2025-07-11 | 6.110 | 6.380 | 6.110 | 6.330 | 6.330 | 208,996 |
| 2025-07-10 | 6.070 | 6.100 | 5.990 | 6.070 | 6.070 | 156,016 |
| 2025-07-09 | 5.990 | 6.080 | 5.900 | 6.060 | 6.060 | 161,572 |
| 2025-07-08 | 5.950 | 5.990 | 5.880 | 5.990 | 5.990 | 226,637 |
| 2025-07-07 | 5.940 | 5.940 | 5.850 | 5.900 | 5.900 | 626,375 |
| 2025-07-04 | 5.960 | 6.000 | 5.860 | 5.900 | 5.900 | 207,156 |
| 2025-07-03 | 6.010 | 6.090 | 5.970 | 5.980 | 5.980 | 109,511 |
| 2025-07-02 | 6.050 | 6.120 | 5.980 | 6.010 | 6.010 | 117,512 |
| 2025-07-01 | 6.120 | 6.140 | 5.980 | 6.050 | 6.050 | 102,745 |
| 2025-06-30 | 6.110 | 6.240 | 6.110 | 6.120 | 6.120 | 133,754 |
| 2025-06-27 | 6.160 | 6.200 | 6.060 | 6.110 | 6.110 | 78,806 |
| 2025-06-26 | 6.070 | 6.190 | 6.050 | 6.150 | 6.150 | 53,252 |
| 2025-06-25 | 6.130 | 6.140 | 6.030 | 6.060 | 6.060 | 56,380 |
| 2025-06-24 | 6.040 | 6.190 | 6.010 | 6.130 | 6.130 | 52,937 |
| 2025-06-23 | 6.100 | 6.100 | 6.000 | 6.030 | 6.030 | 54,018 |
| 2025-06-20 | 6.010 | 6.200 | 6.010 | 6.150 | 6.150 | 45,452 |
| 2025-06-18 | 6.040 | 6.180 | 5.910 | 6.060 | 6.060 | 149,869 |
| 2025-06-17 | 6.300 | 6.300 | 6.020 | 6.080 | 6.080 | 116,319 |
| 2025-06-16 | 6.160 | 6.340 | 6.090 | 6.240 | 6.240 | 35,223 |
| 2025-06-13 | 6.180 | 6.200 | 6.050 | 6.120 | 6.120 | 91,885 |
| 2025-06-12 | 6.240 | 6.310 | 6.150 | 6.170 | 6.170 | 105,847 |
| 2025-06-11 | 6.370 | 6.400 | 6.210 | 6.300 | 6.300 | 127,117 |
| 2025-06-10 | 6.410 | 6.470 | 6.340 | 6.370 | 6.370 | 292,206 |
| 2025-06-09 | 6.500 | 6.750 | 6.370 | 6.470 | 6.470 | 168,515 |
| 2025-06-06 | 6.640 | 6.640 | 6.400 | 6.490 | 6.490 | 394,740 |
| 2025-06-05 | 6.490 | 6.780 | 6.320 | 6.520 | 6.520 | 299,945 |
| 2025-06-04 | 6.490 | 6.680 | 6.410 | 6.500 | 6.500 | 307,100 |
| 2025-06-03 | 6.460 | 6.500 | 6.340 | 6.410 | 6.410 | 129,127 |
| 2025-06-02 | 6.360 | 6.500 | 6.320 | 6.430 | 6.430 | 141,324 |
| 2025-05-30 | 6.250 | 6.330 | 6.150 | 6.290 | 6.290 | 171,955 |
| 2025-05-29 | 6.070 | 6.500 | 6.070 | 6.250 | 6.250 | 284,466 |
| 2025-05-28 | 6.050 | 6.150 | 5.950 | 6.100 | 6.100 | 108,791 |
| 2025-05-27 | 6.100 | 6.100 | 5.950 | 6.020 | 6.020 | 141,372 |
| 2025-05-26 | 6.100 | 6.110 | 6.010 | 6.100 | 6.100 | 98,000 |
| 2025-05-23 | 6.060 | 6.120 | 6.000 | 6.100 | 6.100 | 156,261 |
| 2025-05-22 | 6.100 | 6.170 | 6.060 | 6.060 | 6.060 | 131,959 |
| 2025-05-21 | 6.210 | 6.250 | 6.100 | 6.140 | 6.140 | 160,317 |
| 2025-05-20 | 6.170 | 6.240 | 6.150 | 6.160 | 6.160 | 149,845 |
| 2025-05-19 | 6.400 | 6.590 | 6.120 | 6.180 | 6.180 | 259,947 |
| 2025-05-16 | 6.050 | 6.540 | 5.920 | 6.490 | 6.490 | 806,366 |
| 2025-05-15 | 6.870 | 6.900 | 6.700 | 6.840 | 6.840 | 138,056 |
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.