Wirtualna Polska Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 119.20 | 120.40 | 117.20 | 117.20 | 109.19 | 10,232 |
| 2024-05-23 | 121.00 | 121.00 | 118.40 | 120.00 | 111.79 | 3,097 |
| 2024-05-22 | 124.40 | 127.00 | 120.00 | 121.40 | 113.10 | 6,222 |
| 2024-05-21 | 126.00 | 129.80 | 124.00 | 124.40 | 115.89 | 80,995 |
| 2024-05-20 | 128.40 | 128.40 | 124.40 | 126.00 | 117.38 | 19,956 |
| 2024-05-17 | 127.80 | 128.80 | 124.60 | 127.80 | 119.06 | 2,777 |
| 2024-05-16 | 123.00 | 127.40 | 123.00 | 127.40 | 118.69 | 12,397 |
| 2024-05-15 | 123.00 | 127.00 | 123.00 | 124.80 | 116.27 | 74,093 |
| 2024-05-14 | 121.40 | 125.00 | 120.00 | 123.00 | 114.59 | 3,278 |
| 2024-05-13 | 117.00 | 121.00 | 115.20 | 120.00 | 111.79 | 50,673 |
| 2024-05-10 | 115.20 | 117.40 | 115.20 | 116.00 | 108.07 | 1,642 |
| 2024-05-09 | 117.60 | 119.20 | 115.00 | 115.00 | 107.14 | 3,356 |
| 2024-05-08 | 117.20 | 117.60 | 115.60 | 117.20 | 109.19 | 1,961 |
| 2024-05-07 | 118.80 | 120.00 | 117.00 | 117.20 | 109.19 | 13,314 |
| 2024-05-06 | 122.00 | 122.00 | 118.40 | 118.60 | 110.49 | 468 |
| 2024-05-02 | 119.80 | 121.00 | 119.00 | 120.40 | 112.17 | 3,763 |
| 2024-04-30 | 121.00 | 121.80 | 118.00 | 119.80 | 111.61 | 51,814 |
| 2024-04-29 | 118.20 | 122.00 | 118.00 | 121.60 | 113.28 | 2,550 |
| 2024-04-26 | 120.00 | 120.00 | 117.00 | 118.20 | 110.12 | 486 |
| 2024-04-25 | 118.00 | 120.40 | 116.20 | 120.00 | 111.79 | 3,012 |
| 2024-04-24 | 121.00 | 121.00 | 116.20 | 116.20 | 108.25 | 608 |
| 2024-04-23 | 120.00 | 120.00 | 117.40 | 117.40 | 109.37 | 17,575 |
| 2024-04-22 | 118.80 | 121.40 | 116.00 | 120.00 | 111.79 | 994 |
| 2024-04-19 | 117.40 | 120.00 | 116.80 | 118.80 | 110.68 | 475 |
| 2024-04-18 | 113.80 | 116.20 | 113.80 | 115.00 | 107.14 | 6,757 |
| 2024-04-17 | 115.20 | 116.20 | 113.00 | 114.60 | 106.76 | 2,948 |
| 2024-04-16 | 116.80 | 123.00 | 115.00 | 115.20 | 107.32 | 4,034 |
| 2024-04-15 | 124.80 | 124.80 | 116.60 | 116.80 | 108.81 | 3,195 |
| 2024-04-12 | 121.40 | 124.00 | 120.40 | 120.40 | 112.17 | 1,696 |
| 2024-04-11 | 125.60 | 126.00 | 120.40 | 125.00 | 116.45 | 94,248 |
| 2024-04-10 | 125.60 | 126.00 | 124.00 | 126.00 | 117.38 | 2,489 |
| 2024-04-09 | 126.00 | 126.00 | 123.00 | 125.00 | 116.45 | 2,349 |
| 2024-04-08 | 121.40 | 127.00 | 121.40 | 124.40 | 115.89 | 4,579 |
| 2024-04-05 | 126.00 | 126.40 | 122.00 | 122.00 | 113.66 | 58,342 |
| 2024-04-04 | 122.80 | 126.60 | 121.00 | 126.60 | 117.94 | 3,020 |
| 2024-04-03 | 123.40 | 124.80 | 121.40 | 124.40 | 115.89 | 21,992 |
| 2024-04-02 | 124.80 | 124.80 | 120.80 | 124.40 | 115.89 | 49,511 |
| 2024-03-28 | 124.00 | 126.20 | 122.60 | 125.00 | 116.45 | 6,309 |
| 2024-03-27 | 120.80 | 124.00 | 119.40 | 123.80 | 115.33 | 9,611 |
| 2024-03-26 | 117.00 | 120.80 | 115.00 | 119.00 | 110.86 | 4,540 |
| 2024-03-25 | 114.80 | 117.00 | 114.00 | 116.00 | 108.07 | 2,157 |
| 2024-03-22 | 115.00 | 115.00 | 114.00 | 114.80 | 106.95 | 563 |
| 2024-03-21 | 110.20 | 115.00 | 110.20 | 115.00 | 107.14 | 15,681 |
| 2024-03-20 | 110.20 | 113.80 | 109.20 | 110.20 | 102.66 | 2,210 |
| 2024-03-19 | 112.00 | 112.20 | 108.60 | 112.20 | 104.53 | 1,776 |
| 2024-03-18 | 114.00 | 114.00 | 109.40 | 109.60 | 102.11 | 2,300 |
| 2024-03-15 | 112.00 | 113.60 | 110.00 | 113.00 | 105.27 | 6,842 |
| 2024-03-14 | 110.00 | 113.40 | 109.20 | 112.00 | 104.34 | 57,751 |
| 2024-03-13 | 111.00 | 111.00 | 108.20 | 110.00 | 102.48 | 2,905 |
| 2024-03-12 | 110.40 | 113.00 | 110.00 | 110.00 | 102.48 | 4,338 |
| 2024-03-11 | 114.40 | 115.00 | 110.00 | 110.80 | 103.22 | 11,704 |
| 2024-03-08 | 113.00 | 114.00 | 112.40 | 113.00 | 105.27 | 3,485 |
| 2024-03-07 | 114.40 | 114.40 | 112.20 | 112.20 | 104.53 | 15,853 |
| 2024-03-06 | 115.20 | 116.00 | 114.40 | 115.00 | 107.14 | 5,059 |
| 2024-03-05 | 115.20 | 119.00 | 115.20 | 115.20 | 107.32 | 3,528 |
| 2024-03-04 | 120.60 | 121.00 | 115.20 | 115.20 | 107.32 | 3,109 |
| 2024-03-01 | 119.00 | 120.60 | 118.40 | 120.60 | 112.35 | 3,032 |
| 2024-02-29 | 120.80 | 120.80 | 117.80 | 118.40 | 110.30 | 1,442 |
| 2024-02-28 | 118.20 | 120.80 | 117.40 | 120.80 | 112.54 | 1,550 |
| 2024-02-27 | 119.00 | 120.80 | 117.80 | 120.80 | 112.54 | 1,106 |
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.