Wielton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.890 | 5.890 | 5.600 | 5.800 | 5.800 | 28,349 |
| 2024-11-13 | 5.970 | 6.120 | 5.850 | 5.890 | 5.890 | 17,034 |
| 2024-11-12 | 5.850 | 5.900 | 5.820 | 5.880 | 5.880 | 7,846 |
| 2024-11-08 | 5.770 | 5.890 | 5.700 | 5.800 | 5.800 | 12,873 |
| 2024-11-07 | 5.660 | 5.730 | 5.650 | 5.700 | 5.700 | 10,902 |
| 2024-11-06 | 5.620 | 5.780 | 5.600 | 5.600 | 5.600 | 34,367 |
| 2024-11-05 | 5.650 | 5.790 | 5.610 | 5.700 | 5.700 | 7,096 |
| 2024-11-04 | 5.850 | 5.850 | 5.610 | 5.670 | 5.670 | 38,819 |
| 2024-10-31 | 5.850 | 5.850 | 5.730 | 5.850 | 5.850 | 47,674 |
| 2024-10-30 | 6.000 | 6.000 | 5.710 | 5.790 | 5.790 | 40,358 |
| 2024-10-29 | 6.000 | 6.030 | 5.950 | 6.000 | 6.000 | 34,470 |
| 2024-10-28 | 6.050 | 6.090 | 5.990 | 6.000 | 6.000 | 29,562 |
| 2024-10-25 | 6.130 | 6.200 | 6.020 | 6.050 | 6.050 | 30,102 |
| 2024-10-24 | 6.220 | 6.220 | 6.150 | 6.160 | 6.160 | 5,371 |
| 2024-10-23 | 6.250 | 6.250 | 6.120 | 6.140 | 6.140 | 14,688 |
| 2024-10-22 | 6.250 | 6.250 | 6.160 | 6.250 | 6.250 | 4,959 |
| 2024-10-21 | 6.380 | 6.380 | 6.200 | 6.200 | 6.200 | 13,171 |
| 2024-10-18 | 6.220 | 6.320 | 6.160 | 6.200 | 6.200 | 6,064 |
| 2024-10-17 | 6.110 | 6.290 | 6.100 | 6.280 | 6.280 | 41,280 |
| 2024-10-16 | 6.250 | 6.250 | 6.100 | 6.200 | 6.200 | 25,927 |
| 2024-10-15 | 6.140 | 6.280 | 6.110 | 6.280 | 6.280 | 18,173 |
| 2024-10-14 | 6.150 | 6.280 | 6.090 | 6.210 | 6.210 | 13,492 |
| 2024-10-11 | 6.210 | 6.260 | 6.150 | 6.150 | 6.150 | 15,163 |
| 2024-10-10 | 6.220 | 6.260 | 6.110 | 6.190 | 6.190 | 4,565 |
| 2024-10-09 | 6.090 | 6.240 | 6.090 | 6.220 | 6.220 | 7,718 |
| 2024-10-08 | 6.150 | 6.180 | 6.000 | 6.090 | 6.090 | 35,840 |
| 2024-10-07 | 6.250 | 6.280 | 6.150 | 6.150 | 6.150 | 14,457 |
| 2024-10-04 | 6.280 | 6.300 | 6.200 | 6.250 | 6.250 | 35,485 |
| 2024-10-03 | 6.330 | 6.370 | 6.250 | 6.290 | 6.290 | 29,217 |
| 2024-10-02 | 6.290 | 6.330 | 6.280 | 6.300 | 6.300 | 14,653 |
| 2024-10-01 | 6.300 | 6.380 | 6.250 | 6.300 | 6.300 | 14,280 |
| 2024-09-30 | 6.450 | 6.450 | 6.320 | 6.400 | 6.400 | 36,659 |
| 2024-09-27 | 6.490 | 6.600 | 6.340 | 6.460 | 6.460 | 44,371 |
| 2024-09-26 | 6.320 | 6.330 | 6.120 | 6.320 | 6.320 | 96,795 |
| 2024-09-25 | 6.330 | 6.550 | 6.310 | 6.450 | 6.450 | 18,332 |
| 2024-09-24 | 6.390 | 6.470 | 6.310 | 6.330 | 6.330 | 60,164 |
| 2024-09-23 | 6.560 | 6.560 | 6.320 | 6.320 | 6.320 | 14,632 |
| 2024-09-20 | 6.540 | 6.560 | 6.460 | 6.510 | 6.510 | 3,359 |
| 2024-09-19 | 6.520 | 6.540 | 6.310 | 6.540 | 6.540 | 18,949 |
| 2024-09-18 | 6.430 | 6.560 | 6.380 | 6.490 | 6.490 | 39,443 |
| 2024-09-17 | 6.450 | 6.460 | 6.310 | 6.380 | 6.380 | 15,293 |
| 2024-09-16 | 6.320 | 6.530 | 6.320 | 6.460 | 6.460 | 9,221 |
| 2024-09-13 | 6.500 | 6.600 | 6.410 | 6.490 | 6.490 | 12,851 |
| 2024-09-12 | 6.360 | 6.580 | 6.250 | 6.580 | 6.580 | 29,139 |
| 2024-09-11 | 6.350 | 6.360 | 6.240 | 6.300 | 6.300 | 35,285 |
| 2024-09-10 | 6.500 | 6.640 | 6.250 | 6.300 | 6.300 | 71,263 |
| 2024-09-09 | 6.800 | 6.820 | 6.510 | 6.560 | 6.560 | 72,477 |
| 2024-09-06 | 6.910 | 6.950 | 6.820 | 6.900 | 6.900 | 21,411 |
| 2024-09-05 | 6.950 | 7.300 | 6.900 | 6.910 | 6.910 | 109,608 |
| 2024-09-04 | 7.000 | 7.030 | 6.810 | 6.860 | 6.860 | 51,710 |
| 2024-09-03 | 6.820 | 7.050 | 6.720 | 6.920 | 6.920 | 158,738 |
| 2024-09-02 | 6.550 | 6.730 | 6.470 | 6.650 | 6.650 | 141,171 |
| 2024-08-30 | 6.500 | 6.590 | 6.500 | 6.560 | 6.560 | 7,501 |
| 2024-08-29 | 6.450 | 6.510 | 6.430 | 6.510 | 6.510 | 5,150 |
| 2024-08-28 | 6.440 | 6.480 | 6.390 | 6.460 | 6.460 | 30,890 |
| 2024-08-27 | 6.300 | 6.480 | 6.300 | 6.390 | 6.390 | 44,655 |
| 2024-08-26 | 6.410 | 6.410 | 6.300 | 6.300 | 6.300 | 22,763 |
| 2024-08-23 | 6.300 | 6.450 | 6.270 | 6.410 | 6.410 | 15,085 |
| 2024-08-22 | 6.400 | 6.430 | 6.250 | 6.270 | 6.270 | 41,458 |
| 2024-08-21 | 6.440 | 6.500 | 6.280 | 6.440 | 6.440 | 68,641 |
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.