Wielton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.990 | 4.990 | 4.930 | 4.960 | 4.960 | 22,941 |
| 2026-10-15 | 4.950 | 4.995 | 4.930 | 4.970 | 4.970 | 33,250 |
| 2026-10-14 | 4.940 | 4.950 | 4.900 | 4.930 | 4.930 | 21,147 |
| 2026-10-13 | 4.920 | 4.980 | 4.915 | 4.920 | 4.920 | 15,148 |
| 2026-10-12 | 4.970 | 5.000 | 4.850 | 4.930 | 4.930 | 69,666 |
| 2026-10-09 | 4.900 | 4.960 | 4.880 | 4.950 | 4.950 | 40,638 |
| 2026-10-08 | 4.970 | 4.970 | 4.890 | 4.940 | 4.940 | 35,762 |
| 2026-10-07 | 4.960 | 4.960 | 4.930 | 4.960 | 4.960 | 9,960 |
| 2026-10-06 | 4.945 | 4.970 | 4.895 | 4.940 | 4.940 | 26,059 |
| 2026-10-05 | 4.905 | 4.965 | 4.900 | 4.920 | 4.920 | 19,711 |
| 2026-10-02 | 4.910 | 4.970 | 4.910 | 4.940 | 4.940 | 19,487 |
| 2026-10-01 | 4.995 | 4.995 | 4.900 | 4.940 | 4.940 | 34,369 |
| 2026-09-30 | 4.930 | 5.050 | 4.900 | 4.965 | 4.965 | 68,269 |
| 2026-09-29 | 4.900 | 4.930 | 4.860 | 4.925 | 4.925 | 18,092 |
| 2026-09-28 | 4.900 | 4.930 | 4.860 | 4.925 | 4.925 | 34,187 |
| 2026-09-25 | 4.970 | 4.980 | 4.880 | 4.900 | 4.900 | 64,562 |
| 2026-09-24 | 5.050 | 5.060 | 4.970 | 4.980 | 4.980 | 29,075 |
| 2026-09-23 | 5.110 | 5.110 | 4.985 | 5.050 | 5.050 | 36,034 |
| 2026-09-22 | 4.995 | 5.120 | 4.980 | 5.090 | 5.090 | 74,191 |
| 2026-09-21 | 5.040 | 5.060 | 4.975 | 5.010 | 5.010 | 49,111 |
| 2026-09-18 | 5.080 | 5.100 | 5.010 | 5.010 | 5.010 | 46,790 |
| 2026-09-17 | 5.130 | 5.130 | 5.020 | 5.050 | 5.050 | 37,097 |
| 2026-09-16 | 5.130 | 5.180 | 5.090 | 5.090 | 5.090 | 12,166 |
| 2026-09-15 | 5.140 | 5.180 | 5.050 | 5.140 | 5.140 | 17,683 |
| 2026-09-14 | 5.100 | 5.140 | 5.050 | 5.140 | 5.140 | 35,378 |
| 2026-09-11 | 5.150 | 5.190 | 5.100 | 5.120 | 5.120 | 37,756 |
| 2026-09-10 | 5.220 | 5.220 | 5.140 | 5.160 | 5.160 | 41,732 |
| 2026-09-09 | 5.260 | 5.260 | 5.190 | 5.220 | 5.220 | 27,306 |
| 2026-09-08 | 5.240 | 5.270 | 5.200 | 5.250 | 5.250 | 16,816 |
| 2026-09-07 | 5.250 | 5.300 | 5.100 | 5.270 | 5.270 | 23,734 |
| 2026-09-04 | 5.240 | 5.290 | 5.150 | 5.260 | 5.260 | 32,093 |
| 2026-09-03 | 5.300 | 5.300 | 5.220 | 5.290 | 5.290 | 13,386 |
| 2026-09-02 | 5.300 | 5.300 | 5.250 | 5.290 | 5.290 | 16,674 |
| 2026-09-01 | 5.320 | 5.320 | 5.200 | 5.280 | 5.280 | 30,603 |
| 2026-08-31 | 5.240 | 5.370 | 5.240 | 5.280 | 5.280 | 16,903 |
| 2026-08-28 | 5.290 | 5.290 | 5.200 | 5.280 | 5.280 | 14,134 |
| 2026-08-27 | 5.310 | 5.370 | 5.250 | 5.290 | 5.290 | 17,110 |
| 2026-08-26 | 5.320 | 5.400 | 5.300 | 5.310 | 5.310 | 15,933 |
| 2026-08-25 | 5.390 | 5.450 | 5.210 | 5.360 | 5.360 | 30,798 |
| 2026-08-24 | 5.380 | 5.450 | 5.300 | 5.390 | 5.390 | 44,907 |
| 2026-08-21 | 5.360 | 5.380 | 5.250 | 5.340 | 5.340 | 36,977 |
| 2026-08-20 | 5.250 | 5.360 | 5.230 | 5.350 | 5.350 | 78,823 |
| 2026-08-19 | 5.200 | 5.240 | 5.100 | 5.240 | 5.240 | 60,633 |
| 2026-08-18 | 5.020 | 5.200 | 4.995 | 5.200 | 5.200 | 62,865 |
| 2026-08-17 | 5.040 | 5.040 | 4.995 | 5.020 | 5.020 | 17,080 |
| 2026-08-14 | 5.000 | 5.040 | 5.000 | 5.040 | 5.040 | 11,098 |
| 2026-08-13 | 5.040 | 5.050 | 4.990 | 5.040 | 5.040 | 12,971 |
| 2026-08-12 | 5.050 | 5.050 | 4.985 | 5.040 | 5.040 | 18,662 |
| 2026-08-11 | 5.020 | 5.050 | 5.000 | 5.050 | 5.050 | 24,221 |
| 2026-08-10 | 5.020 | 5.040 | 4.980 | 5.020 | 5.020 | 23,720 |
| 2026-08-07 | 5.030 | 5.060 | 4.960 | 5.000 | 5.000 | 28,340 |
| 2026-08-06 | 5.040 | 5.040 | 4.950 | 5.010 | 5.010 | 34,247 |
| 2026-08-05 | 4.990 | 5.080 | 4.975 | 5.000 | 5.000 | 15,885 |
| 2026-08-04 | 5.080 | 5.090 | 4.990 | 4.990 | 4.990 | 46,168 |
| 2026-08-03 | 4.990 | 5.090 | 4.880 | 5.080 | 5.080 | 23,642 |
| 2026-07-31 | 4.915 | 4.995 | 4.910 | 4.990 | 4.990 | 20,547 |
| 2026-07-30 | 4.905 | 5.000 | 4.850 | 4.915 | 4.915 | 63,588 |
| 2026-07-29 | 4.970 | 5.000 | 4.855 | 4.900 | 4.900 | 63,779 |
| 2026-07-28 | 5.040 | 5.090 | 4.860 | 4.950 | 4.950 | 98,310 |
| 2026-07-27 | 5.130 | 5.140 | 5.010 | 5.020 | 5.020 | 114,385 |
Page 1 of 21 · 1,251 trading daysOlder →
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.