Wirtualna Polska Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 116.60 | 119.00 | 115.80 | 119.00 | 110.86 | 996 |
| 2024-02-23 | 113.00 | 116.80 | 113.00 | 116.60 | 108.63 | 2,133 |
| 2024-02-22 | 115.40 | 115.60 | 113.00 | 115.60 | 107.69 | 2,246 |
| 2024-02-21 | 115.80 | 116.40 | 115.20 | 115.60 | 107.69 | 37,802 |
| 2024-02-20 | 118.80 | 118.80 | 114.60 | 115.80 | 107.88 | 3,470 |
| 2024-02-19 | 119.00 | 119.00 | 115.80 | 116.60 | 108.63 | 84,012 |
| 2024-02-16 | 119.00 | 121.00 | 116.80 | 117.00 | 109.00 | 1,183 |
| 2024-02-15 | 118.20 | 122.00 | 118.20 | 119.00 | 110.86 | 8,663 |
| 2024-02-14 | 118.40 | 121.40 | 115.00 | 119.20 | 111.05 | 13,313 |
| 2024-02-13 | 120.60 | 120.60 | 117.20 | 117.20 | 109.19 | 7,850 |
| 2024-02-12 | 118.20 | 120.00 | 117.80 | 120.00 | 111.79 | 9,046 |
| 2024-02-09 | 120.60 | 120.60 | 118.00 | 119.00 | 110.86 | 8,765 |
| 2024-02-08 | 121.00 | 121.00 | 117.00 | 120.60 | 112.35 | 13,196 |
| 2024-02-07 | 121.00 | 121.00 | 117.60 | 120.80 | 112.54 | 2,021 |
| 2024-02-06 | 118.00 | 121.80 | 114.20 | 121.80 | 113.47 | 9,227 |
| 2024-02-05 | 120.00 | 120.00 | 117.00 | 118.00 | 109.93 | 1,024 |
| 2024-02-02 | 119.00 | 120.80 | 117.60 | 120.00 | 111.79 | 6,550 |
| 2024-02-01 | 119.60 | 119.60 | 116.20 | 118.60 | 110.49 | 4,310 |
| 2024-01-31 | 115.20 | 119.80 | 115.20 | 118.60 | 110.49 | 7,358 |
| 2024-01-30 | 111.00 | 115.40 | 111.00 | 115.20 | 107.32 | 1,690 |
| 2024-01-29 | 115.00 | 115.00 | 111.20 | 111.20 | 103.60 | 3,176 |
| 2024-01-26 | 115.00 | 115.00 | 112.20 | 113.00 | 105.27 | 12,795 |
| 2024-01-25 | 110.60 | 114.00 | 110.60 | 113.00 | 105.27 | 18,683 |
| 2024-01-24 | 112.20 | 112.20 | 110.40 | 110.60 | 103.04 | 7,912 |
| 2024-01-23 | 112.80 | 112.80 | 111.40 | 111.40 | 103.78 | 1,005 |
| 2024-01-22 | 114.40 | 114.40 | 112.00 | 112.00 | 104.34 | 1,057 |
| 2024-01-19 | 111.20 | 113.40 | 111.20 | 113.00 | 105.27 | 16,720 |
| 2024-01-18 | 111.80 | 112.80 | 110.60 | 111.20 | 103.60 | 3,189 |
| 2024-01-17 | 114.80 | 115.80 | 111.80 | 111.80 | 104.15 | 1,412 |
| 2024-01-16 | 116.40 | 117.20 | 114.40 | 114.60 | 106.76 | 20,645 |
| 2024-01-15 | 119.00 | 119.00 | 114.60 | 118.00 | 109.93 | 1,790 |
| 2024-01-12 | 118.20 | 119.00 | 116.40 | 119.00 | 110.86 | 4,365 |
| 2024-01-11 | 120.80 | 122.00 | 118.20 | 118.20 | 110.12 | 4,936 |
| 2024-01-10 | 116.00 | 122.60 | 116.00 | 122.40 | 114.03 | 22,422 |
| 2024-01-09 | 118.40 | 118.60 | 116.00 | 117.20 | 109.19 | 14,189 |
| 2024-01-08 | 116.60 | 118.00 | 115.40 | 118.00 | 109.93 | 6,016 |
| 2024-01-05 | 117.00 | 117.80 | 113.80 | 115.00 | 107.14 | 1,820 |
| 2024-01-04 | 115.00 | 118.00 | 115.00 | 116.20 | 108.25 | 16,028 |
| 2024-01-03 | 116.00 | 117.40 | 114.80 | 115.40 | 107.51 | 9,572 |
| 2024-01-02 | 124.20 | 124.20 | 116.00 | 116.00 | 108.07 | 5,904 |
| 2023-12-29 | 124.80 | 125.00 | 120.00 | 121.60 | 113.28 | 3,076 |
| 2023-12-28 | 122.00 | 125.40 | 122.00 | 125.20 | 116.64 | 9,433 |
| 2023-12-27 | 121.00 | 123.80 | 120.00 | 122.80 | 114.40 | 2,554 |
| 2023-12-22 | 120.80 | 121.00 | 119.00 | 119.60 | 111.42 | 2,287 |
| 2023-12-21 | 118.60 | 120.80 | 118.40 | 119.40 | 111.24 | 1,513 |
| 2023-12-20 | 122.60 | 123.40 | 120.00 | 120.00 | 111.79 | 2,952 |
| 2023-12-19 | 119.80 | 122.40 | 117.00 | 122.00 | 113.66 | 8,854 |
| 2023-12-18 | 117.80 | 120.80 | 117.80 | 120.00 | 111.79 | 2,601 |
| 2023-12-15 | 114.20 | 123.80 | 113.80 | 118.00 | 109.93 | 14,649 |
| 2023-12-14 | 112.00 | 114.40 | 110.60 | 114.20 | 106.39 | 7,394 |
| 2023-12-13 | 112.40 | 112.80 | 110.20 | 110.40 | 102.85 | 5,000 |
| 2023-12-12 | 113.60 | 113.60 | 110.80 | 112.40 | 104.71 | 2,391 |
| 2023-12-11 | 111.00 | 113.00 | 110.20 | 113.00 | 105.27 | 3,839 |
| 2023-12-08 | 112.00 | 112.00 | 110.20 | 110.20 | 102.66 | 18,054 |
| 2023-12-07 | 113.60 | 113.60 | 111.20 | 111.20 | 103.60 | 1,417 |
| 2023-12-06 | 112.80 | 113.60 | 112.40 | 113.00 | 105.27 | 1,358 |
| 2023-12-05 | 112.60 | 114.20 | 112.60 | 112.80 | 105.09 | 2,938 |
| 2023-12-04 | 115.00 | 115.00 | 112.40 | 112.60 | 104.90 | 46,690 |
| 2023-12-01 | 111.40 | 115.00 | 110.40 | 115.00 | 107.14 | 19,075 |
| 2023-11-30 | 113.40 | 113.40 | 111.00 | 112.00 | 104.34 | 1,647 |
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.