Wielton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.000 | 7.000 | 6.850 | 6.900 | 6.900 | 188,130 |
| 2025-05-13 | 7.000 | 7.040 | 6.880 | 6.980 | 6.980 | 309,825 |
| 2025-05-12 | 7.000 | 7.140 | 6.790 | 6.910 | 6.910 | 512,790 |
| 2025-05-09 | 6.900 | 7.200 | 6.820 | 6.880 | 6.880 | 482,215 |
| 2025-05-08 | 6.740 | 6.900 | 6.550 | 6.870 | 6.870 | 332,830 |
| 2025-05-07 | 6.870 | 6.980 | 6.580 | 6.640 | 6.640 | 624,837 |
| 2025-05-06 | 6.360 | 7.270 | 6.320 | 6.720 | 6.720 | 1,405,745 |
| 2025-05-05 | 6.040 | 6.300 | 6.030 | 6.290 | 6.290 | 121,075 |
| 2025-05-02 | 6.040 | 6.070 | 5.910 | 6.030 | 6.030 | 100,069 |
| 2025-04-30 | 6.150 | 6.300 | 6.070 | 6.070 | 6.070 | 43,241 |
| 2025-04-29 | 6.180 | 6.340 | 6.120 | 6.150 | 6.150 | 76,295 |
| 2025-04-28 | 6.300 | 6.360 | 6.180 | 6.180 | 6.180 | 34,170 |
| 2025-04-25 | 6.200 | 6.340 | 6.200 | 6.270 | 6.270 | 32,017 |
| 2025-04-24 | 6.300 | 6.380 | 6.200 | 6.200 | 6.200 | 41,585 |
| 2025-04-23 | 6.700 | 6.720 | 6.140 | 6.300 | 6.300 | 292,850 |
| 2025-04-22 | 6.020 | 6.620 | 6.020 | 6.510 | 6.510 | 466,947 |
| 2025-04-17 | 5.990 | 6.000 | 5.780 | 5.850 | 5.850 | 96,525 |
| 2025-04-16 | 5.870 | 6.000 | 5.850 | 5.960 | 5.960 | 17,882 |
| 2025-04-15 | 6.000 | 6.000 | 5.860 | 5.890 | 5.890 | 30,515 |
| 2025-04-14 | 5.960 | 6.060 | 5.840 | 6.000 | 6.000 | 64,676 |
| 2025-04-11 | 5.800 | 6.000 | 5.750 | 5.820 | 5.820 | 76,754 |
| 2025-04-10 | 5.800 | 5.960 | 5.700 | 5.790 | 5.790 | 55,675 |
| 2025-04-09 | 5.670 | 5.700 | 5.540 | 5.600 | 5.600 | 28,692 |
| 2025-04-08 | 5.600 | 5.800 | 5.600 | 5.690 | 5.690 | 45,587 |
| 2025-04-07 | 5.680 | 5.690 | 5.260 | 5.600 | 5.600 | 115,181 |
| 2025-04-04 | 6.000 | 6.000 | 5.510 | 5.700 | 5.700 | 152,194 |
| 2025-04-03 | 5.970 | 6.130 | 5.900 | 6.000 | 6.000 | 68,090 |
| 2025-04-02 | 6.420 | 6.420 | 5.860 | 5.990 | 5.990 | 239,486 |
| 2025-04-01 | 6.500 | 6.600 | 6.250 | 6.420 | 6.420 | 122,635 |
| 2025-03-31 | 6.340 | 7.000 | 6.250 | 6.370 | 6.370 | 616,152 |
| 2025-03-28 | 5.900 | 6.070 | 5.840 | 6.070 | 6.070 | 118,375 |
| 2025-03-27 | 5.900 | 5.950 | 5.850 | 5.950 | 5.950 | 9,200 |
| 2025-03-26 | 5.930 | 5.980 | 5.860 | 5.900 | 5.900 | 4,083 |
| 2025-03-25 | 5.960 | 5.960 | 5.850 | 5.930 | 5.930 | 17,834 |
| 2025-03-24 | 5.940 | 5.970 | 5.900 | 5.960 | 5.960 | 11,335 |
| 2025-03-21 | 5.900 | 5.970 | 5.830 | 5.930 | 5.930 | 9,272 |
| 2025-03-20 | 6.000 | 6.000 | 5.850 | 5.850 | 5.850 | 42,622 |
| 2025-03-19 | 6.080 | 6.080 | 5.950 | 6.000 | 6.000 | 19,986 |
| 2025-03-18 | 6.060 | 6.150 | 6.040 | 6.080 | 6.080 | 51,520 |
| 2025-03-17 | 6.050 | 6.120 | 6.020 | 6.070 | 6.070 | 26,253 |
| 2025-03-14 | 6.010 | 6.100 | 5.950 | 6.040 | 6.040 | 32,509 |
| 2025-03-13 | 6.000 | 6.050 | 5.970 | 6.020 | 6.020 | 18,912 |
| 2025-03-12 | 5.980 | 6.000 | 5.900 | 6.000 | 6.000 | 15,127 |
| 2025-03-11 | 5.980 | 5.980 | 5.870 | 5.970 | 5.970 | 11,365 |
| 2025-03-10 | 5.950 | 5.980 | 5.860 | 5.970 | 5.970 | 9,266 |
| 2025-03-07 | 6.000 | 6.000 | 5.800 | 5.890 | 5.890 | 18,393 |
| 2025-03-06 | 6.100 | 6.170 | 5.880 | 6.000 | 6.000 | 66,505 |
| 2025-03-05 | 5.980 | 6.270 | 5.920 | 6.010 | 6.010 | 134,373 |
| 2025-03-04 | 6.000 | 6.000 | 5.700 | 5.820 | 5.820 | 25,246 |
| 2025-03-03 | 5.950 | 6.000 | 5.800 | 5.950 | 5.950 | 37,534 |
| 2025-02-28 | 5.800 | 5.990 | 5.740 | 5.970 | 5.970 | 23,893 |
| 2025-02-27 | 5.860 | 5.960 | 5.700 | 5.890 | 5.890 | 52,264 |
| 2025-02-26 | 5.500 | 5.900 | 5.500 | 5.860 | 5.860 | 60,242 |
| 2025-02-25 | 5.510 | 5.510 | 5.250 | 5.470 | 5.470 | 60,062 |
| 2025-02-24 | 5.630 | 5.660 | 5.450 | 5.510 | 5.510 | 32,447 |
| 2025-02-21 | 5.870 | 5.900 | 5.610 | 5.680 | 5.680 | 64,508 |
| 2025-02-20 | 5.900 | 5.950 | 5.890 | 5.950 | 5.950 | 17,341 |
| 2025-02-19 | 5.900 | 5.950 | 5.870 | 5.950 | 5.950 | 37,734 |
| 2025-02-18 | 6.020 | 6.020 | 5.930 | 5.950 | 5.950 | 27,281 |
| 2025-02-17 | 6.000 | 6.040 | 5.950 | 6.000 | 6.000 | 19,057 |
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.