Wirtualna Polska Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 94.800 | 94.800 | 90.800 | 91.000 | 86.490 | 1,573 |
| 2024-08-19 | 86.500 | 93.800 | 85.000 | 93.800 | 89.151 | 19,239 |
| 2024-08-16 | 88.800 | 88.800 | 86.600 | 87.400 | 83.068 | 3,022 |
| 2024-08-14 | 88.500 | 89.900 | 86.500 | 88.000 | 83.639 | 10,772 |
| 2024-08-13 | 93.900 | 93.900 | 88.600 | 89.900 | 85.444 | 7,551 |
| 2024-08-12 | 91.600 | 94.000 | 90.000 | 91.300 | 86.775 | 4,556 |
| 2024-08-09 | 92.500 | 92.500 | 89.700 | 89.900 | 85.444 | 4,352 |
| 2024-08-08 | 94.000 | 94.000 | 87.700 | 92.500 | 87.915 | 12,867 |
| 2024-08-07 | 86.000 | 94.000 | 83.900 | 94.000 | 89.341 | 11,077 |
| 2024-08-06 | 87.200 | 88.500 | 84.100 | 84.100 | 79.932 | 5,409 |
| 2024-08-05 | 87.500 | 90.000 | 86.000 | 86.300 | 82.023 | 13,453 |
| 2024-08-02 | 91.900 | 93.000 | 89.200 | 89.200 | 84.779 | 4,481 |
| 2024-08-01 | 93.000 | 93.000 | 91.100 | 92.200 | 87.630 | 18,674 |
| 2024-07-31 | 92.900 | 95.200 | 91.500 | 92.100 | 87.535 | 10,938 |
| 2024-07-30 | 93.400 | 93.400 | 92.400 | 92.400 | 87.820 | 3,911 |
| 2024-07-29 | 93.600 | 93.600 | 92.200 | 92.700 | 88.106 | 2,843 |
| 2024-07-26 | 94.400 | 95.000 | 91.500 | 92.100 | 87.535 | 17,944 |
| 2024-07-25 | 95.500 | 95.500 | 92.600 | 93.600 | 88.961 | 3,299 |
| 2024-07-24 | 97.800 | 98.000 | 95.500 | 96.500 | 91.717 | 1,899 |
| 2024-07-23 | 97.000 | 98.600 | 96.200 | 97.000 | 92.192 | 1,354 |
| 2024-07-22 | 100.00 | 100.80 | 95.200 | 96.000 | 91.242 | 21,479 |
| 2024-07-19 | 100.80 | 101.00 | 99.000 | 99.200 | 94.283 | 9,151 |
| 2024-07-18 | 100.20 | 101.00 | 98.700 | 101.00 | 94.093 | 2,766 |
| 2024-07-17 | 99.900 | 101.00 | 95.300 | 99.100 | 92.323 | 5,953 |
| 2024-07-16 | 103.00 | 103.00 | 99.000 | 99.300 | 92.510 | 7,861 |
| 2024-07-15 | 102.00 | 103.00 | 102.00 | 102.80 | 95.770 | 1,494 |
| 2024-07-12 | 104.00 | 104.00 | 101.20 | 102.20 | 95.211 | 4,729 |
| 2024-07-11 | 104.00 | 104.60 | 103.20 | 103.40 | 96.329 | 3,458 |
| 2024-07-10 | 104.60 | 104.60 | 103.20 | 103.80 | 96.702 | 1,625 |
| 2024-07-09 | 105.00 | 105.00 | 103.00 | 103.60 | 96.516 | 16,146 |
| 2024-07-08 | 103.40 | 109.80 | 103.40 | 103.80 | 96.702 | 3,015 |
| 2024-07-05 | 105.40 | 105.40 | 103.20 | 104.20 | 97.075 | 2,968 |
| 2024-07-04 | 105.20 | 106.20 | 105.00 | 105.20 | 98.006 | 1,345 |
| 2024-07-03 | 105.60 | 105.60 | 104.80 | 105.00 | 97.820 | 36,494 |
| 2024-07-02 | 106.00 | 106.00 | 104.40 | 105.20 | 98.006 | 2,437 |
| 2024-07-01 | 105.00 | 106.80 | 103.40 | 105.40 | 98.192 | 5,091 |
| 2024-06-28 | 106.60 | 108.00 | 104.40 | 105.00 | 97.820 | 44,640 |
| 2024-06-27 | 105.40 | 106.00 | 104.20 | 106.00 | 98.751 | 22,176 |
| 2024-06-26 | 106.00 | 106.60 | 105.40 | 106.60 | 99.310 | 2,765 |
| 2024-06-25 | 107.20 | 107.20 | 105.80 | 106.40 | 99.124 | 2,364 |
| 2024-06-24 | 104.80 | 106.00 | 104.20 | 106.00 | 98.751 | 8,548 |
| 2024-06-21 | 107.60 | 107.80 | 104.20 | 104.40 | 97.261 | 23,524 |
| 2024-06-20 | 108.00 | 108.80 | 107.20 | 107.20 | 99.869 | 13,444 |
| 2024-06-19 | 108.00 | 108.60 | 107.20 | 108.00 | 100.61 | 27,844 |
| 2024-06-18 | 108.20 | 110.60 | 107.20 | 107.60 | 100.24 | 7,073 |
| 2024-06-17 | 110.80 | 110.80 | 107.20 | 109.60 | 102.11 | 6,087 |
| 2024-06-14 | 110.20 | 112.00 | 109.20 | 111.00 | 103.41 | 2,828 |
| 2024-06-13 | 110.80 | 113.00 | 110.00 | 110.00 | 102.48 | 5,901 |
| 2024-06-12 | 111.80 | 112.00 | 110.60 | 110.60 | 103.04 | 3,002 |
| 2024-06-11 | 112.00 | 113.00 | 111.00 | 111.40 | 103.78 | 3,346 |
| 2024-06-10 | 112.00 | 112.00 | 110.60 | 110.80 | 103.22 | 5,328 |
| 2024-06-07 | 111.80 | 112.00 | 111.00 | 112.00 | 104.34 | 1,632 |
| 2024-06-06 | 113.00 | 113.80 | 111.40 | 111.60 | 103.97 | 11,250 |
| 2024-06-05 | 114.20 | 115.20 | 112.80 | 112.80 | 105.09 | 3,770 |
| 2024-06-04 | 118.00 | 118.00 | 114.00 | 114.20 | 106.39 | 822 |
| 2024-06-03 | 111.80 | 118.20 | 111.80 | 117.00 | 109.00 | 5,070 |
| 2024-05-31 | 111.60 | 112.60 | 110.40 | 111.80 | 104.15 | 17,984 |
| 2024-05-29 | 114.20 | 114.20 | 111.20 | 111.40 | 103.78 | 5,941 |
| 2024-05-28 | 115.00 | 117.00 | 112.00 | 113.60 | 105.83 | 16,233 |
| 2024-05-27 | 118.00 | 118.00 | 114.80 | 115.00 | 107.14 | 40,086 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 1.3000 PLN |
| 2025-07-18 | 2.2000 PLN |
| 2024-07-19 | 2.0000 PLN |
| 2023-07-03 | 2.5000 PLN |
| 2022-07-01 | 1.2000 PLN |
| 2021-06-21 | 1.5500 PLN |
| 2019-06-06 | 1.0000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.