Wielton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.000 | 6.020 | 5.930 | 6.000 | 6.000 | 11,847 |
| 2025-02-13 | 6.030 | 6.030 | 5.910 | 6.000 | 6.000 | 13,523 |
| 2025-02-12 | 6.050 | 6.050 | 5.900 | 6.020 | 6.020 | 11,292 |
| 2025-02-11 | 6.000 | 6.050 | 5.990 | 6.050 | 6.050 | 11,848 |
| 2025-02-10 | 5.900 | 6.070 | 5.900 | 6.030 | 6.030 | 27,518 |
| 2025-02-07 | 5.930 | 6.000 | 5.820 | 5.870 | 5.870 | 21,099 |
| 2025-02-06 | 6.000 | 6.050 | 5.840 | 5.970 | 5.970 | 40,483 |
| 2025-02-05 | 5.960 | 6.000 | 5.900 | 5.970 | 5.970 | 15,359 |
| 2025-02-04 | 5.950 | 5.950 | 5.860 | 5.950 | 5.950 | 8,973 |
| 2025-02-03 | 5.900 | 5.950 | 5.800 | 5.950 | 5.950 | 6,864 |
| 2025-01-31 | 5.980 | 5.990 | 5.850 | 5.900 | 5.900 | 12,978 |
| 2025-01-30 | 6.000 | 6.010 | 5.920 | 6.000 | 6.000 | 17,122 |
| 2025-01-29 | 6.030 | 6.030 | 5.800 | 6.000 | 6.000 | 25,964 |
| 2025-01-28 | 5.650 | 6.080 | 5.600 | 6.030 | 6.030 | 52,843 |
| 2025-01-27 | 5.560 | 5.650 | 5.450 | 5.650 | 5.650 | 13,656 |
| 2025-01-24 | 5.550 | 5.650 | 5.510 | 5.560 | 5.560 | 18,611 |
| 2025-01-23 | 5.500 | 5.570 | 5.500 | 5.530 | 5.530 | 14,484 |
| 2025-01-22 | 5.500 | 5.500 | 5.400 | 5.450 | 5.450 | 46,169 |
| 2025-01-21 | 5.460 | 5.460 | 5.380 | 5.400 | 5.400 | 3,340 |
| 2025-01-20 | 5.370 | 5.500 | 5.310 | 5.390 | 5.390 | 27,081 |
| 2025-01-17 | 5.290 | 5.300 | 5.200 | 5.280 | 5.280 | 8,165 |
| 2025-01-16 | 5.460 | 5.460 | 5.100 | 5.360 | 5.360 | 9,635 |
| 2025-01-15 | 5.330 | 5.440 | 5.320 | 5.430 | 5.430 | 7,785 |
| 2025-01-14 | 5.450 | 5.450 | 5.300 | 5.380 | 5.380 | 25,170 |
| 2025-01-13 | 5.550 | 5.600 | 5.410 | 5.450 | 5.450 | 13,383 |
| 2025-01-10 | 5.590 | 5.650 | 5.400 | 5.550 | 5.550 | 37,366 |
| 2025-01-09 | 5.570 | 5.650 | 5.530 | 5.590 | 5.590 | 26,175 |
| 2025-01-08 | 5.400 | 5.600 | 5.310 | 5.530 | 5.530 | 37,956 |
| 2025-01-07 | 5.200 | 5.430 | 5.190 | 5.400 | 5.400 | 36,874 |
| 2025-01-03 | 5.200 | 5.280 | 5.060 | 5.190 | 5.190 | 32,584 |
| 2025-01-02 | 4.680 | 5.200 | 4.680 | 5.200 | 5.200 | 53,082 |
| 2024-12-30 | 4.720 | 4.720 | 4.590 | 4.660 | 4.660 | 54,080 |
| 2024-12-27 | 4.625 | 4.715 | 4.600 | 4.715 | 4.715 | 22,224 |
| 2024-12-23 | 4.870 | 4.870 | 4.605 | 4.625 | 4.625 | 249,321 |
| 2024-12-20 | 4.845 | 4.950 | 4.840 | 4.870 | 4.870 | 155,954 |
| 2024-12-19 | 4.900 | 5.000 | 4.900 | 4.910 | 4.910 | 289,190 |
| 2024-12-18 | 4.980 | 4.980 | 4.860 | 4.910 | 4.910 | 53,627 |
| 2024-12-17 | 5.060 | 5.100 | 4.980 | 5.000 | 5.000 | 84,982 |
| 2024-12-16 | 5.200 | 5.220 | 5.010 | 5.080 | 5.080 | 56,766 |
| 2024-12-13 | 5.300 | 5.330 | 5.210 | 5.260 | 5.260 | 31,731 |
| 2024-12-12 | 5.310 | 5.400 | 5.250 | 5.300 | 5.300 | 73,670 |
| 2024-12-11 | 5.370 | 5.400 | 5.310 | 5.350 | 5.350 | 26,563 |
| 2024-12-10 | 5.430 | 5.440 | 5.350 | 5.370 | 5.370 | 27,654 |
| 2024-12-09 | 5.400 | 5.450 | 5.380 | 5.430 | 5.430 | 17,206 |
| 2024-12-06 | 5.460 | 5.460 | 5.400 | 5.450 | 5.450 | 27,657 |
| 2024-12-05 | 5.420 | 5.460 | 5.340 | 5.460 | 5.460 | 72,583 |
| 2024-12-04 | 5.420 | 5.470 | 5.400 | 5.420 | 5.420 | 21,430 |
| 2024-12-03 | 5.470 | 5.470 | 5.410 | 5.470 | 5.470 | 8,592 |
| 2024-12-02 | 5.410 | 5.550 | 5.410 | 5.450 | 5.450 | 12,149 |
| 2024-11-29 | 5.600 | 5.600 | 5.450 | 5.480 | 5.480 | 20,142 |
| 2024-11-28 | 5.490 | 5.630 | 5.470 | 5.600 | 5.600 | 16,157 |
| 2024-11-27 | 5.510 | 5.550 | 5.450 | 5.530 | 5.530 | 33,092 |
| 2024-11-26 | 5.460 | 5.750 | 5.450 | 5.690 | 5.690 | 39,241 |
| 2024-11-25 | 5.470 | 5.480 | 5.330 | 5.460 | 5.460 | 44,445 |
| 2024-11-22 | 5.450 | 5.480 | 5.400 | 5.470 | 5.470 | 16,022 |
| 2024-11-21 | 5.530 | 5.540 | 5.400 | 5.400 | 5.400 | 27,850 |
| 2024-11-20 | 5.500 | 5.540 | 5.500 | 5.530 | 5.530 | 19,401 |
| 2024-11-19 | 5.530 | 5.540 | 5.450 | 5.500 | 5.500 | 22,351 |
| 2024-11-18 | 5.620 | 5.650 | 5.520 | 5.540 | 5.540 | 31,136 |
| 2024-11-15 | 5.700 | 5.740 | 5.620 | 5.620 | 5.620 | 22,683 |
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.