Wirtualna Polska Holding SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	113.40	113.40	111.00	112.00	104.34	1,647
2023-11-29	111.80	113.20	111.80	113.20	105.46	2,753
2023-11-28	107.60	111.60	107.20	111.00	103.41	3,954
2023-11-27	111.80	112.80	109.20	109.20	101.73	18,542
2023-11-24	116.00	116.80	111.60	111.80	104.15	6,626
2023-11-23	117.60	117.60	113.60	114.80	106.95	5,743
2023-11-22	123.20	123.20	117.60	117.60	109.56	2,941
2023-11-21	121.00	125.00	119.60	122.80	114.40	8,470
2023-11-20	120.80	122.20	117.20	120.40	112.17	3,557
2023-11-17	118.00	120.80	117.00	120.80	112.54	6,020
2023-11-16	113.00	117.40	113.00	117.40	109.37	4,983
2023-11-15	115.00	115.00	112.00	113.00	105.27	2,932
2023-11-14	111.00	115.00	109.40	115.00	107.14	7,162
2023-11-13	110.80	111.40	108.60	111.00	103.41	41,737
2023-11-10	109.00	111.40	107.80	108.80	101.36	2,296
2023-11-09	106.00	109.00	106.00	109.00	101.55	15,523
2023-11-08	107.60	107.60	105.00	106.00	98.751	6,037
2023-11-07	107.80	107.80	106.20	106.20	98.938	1,679
2023-11-06	108.00	108.00	107.00	108.00	100.61	3,190
2023-11-03	106.00	108.00	104.20	108.00	100.61	10,880
2023-11-02	108.00	108.00	102.40	106.60	99.310	23,868
2023-10-31	108.00	108.00	106.40	107.40	100.06	7,743
2023-10-30	108.00	108.00	106.00	107.60	100.24	1,826
2023-10-27	108.00	108.00	107.40	107.40	100.06	1,254
2023-10-26	107.80	108.00	105.60	108.00	100.61	4,500
2023-10-25	107.40	108.00	107.00	107.00	99.683	11,547
2023-10-24	108.00	108.00	107.00	107.20	99.869	3,871
2023-10-23	109.00	109.00	107.00	107.40	100.06	7,051
2023-10-20	106.00	109.00	104.40	108.00	100.61	2,172
2023-10-19	106.80	108.20	105.00	108.00	100.61	6,493
2023-10-18	108.20	108.80	104.80	107.00	99.683	3,856
2023-10-17	110.00	111.00	109.00	109.40	101.92	10,314
2023-10-16	108.00	114.80	107.80	110.00	102.48	18,194
2023-10-13	104.60	108.40	104.60	107.80	100.43	2,006
2023-10-12	106.00	106.00	104.60	105.60	98.379	7,287
2023-10-11	105.00	107.60	103.60	106.00	98.751	3,427
2023-10-10	99.000	105.00	99.000	103.40	96.329	6,046
2023-10-09	99.000	99.900	99.000	99.200	92.416	12,605
2023-10-06	100.00	100.60	98.600	99.000	92.230	15,887
2023-10-05	99.600	100.80	97.500	100.00	93.162	2,054
2023-10-04	94.300	99.800	94.100	99.600	92.789	13,473
2023-10-03	98.700	98.700	95.200	95.200	88.690	2,687
2023-10-02	100.60	101.20	97.400	98.700	91.951	13,114
2023-09-29	101.40	103.20	100.40	100.40	93.534	8,256
2023-09-28	104.40	104.40	100.20	100.80	93.907	10,678
2023-09-27	104.60	104.60	103.00	103.00	95.957	7,517
2023-09-26	106.20	106.20	103.00	103.40	96.329	3,644
2023-09-25	107.80	109.80	104.60	105.00	97.820	4,573
2023-09-22	108.00	110.20	106.20	107.80	100.43	2,596
2023-09-21	105.40	108.00	105.00	106.60	99.310	2,269
2023-09-20	108.00	108.00	105.60	107.00	99.683	5,688
2023-09-19	112.00	112.00	106.40	107.80	100.43	3,412
2023-09-18	108.00	110.80	107.60	110.80	103.22	3,072
2023-09-15	109.80	109.80	107.60	109.20	101.73	3,092
2023-09-14	107.80	109.80	107.80	109.80	102.29	2,425
2023-09-13	106.40	109.60	104.40	108.60	101.17	43,651
2023-09-12	105.00	106.40	104.60	105.80	98.565	5,183
2023-09-11	104.00	106.20	104.00	105.00	97.820	4,809
2023-09-08	106.00	106.80	103.00	103.60	96.516	4,146
2023-09-07	106.00	107.40	105.00	105.00	97.820	3,290

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.