Wirtualna Polska Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	105.40	107.60	105.00	106.00	98.751	2,471
2023-09-05	107.20	107.20	105.00	105.40	98.192	3,473
2023-09-04	106.80	107.40	105.00	107.20	99.869	5,389
2023-09-01	106.40	107.40	105.00	106.80	99.497	3,876
2023-08-31	110.40	111.40	104.20	105.00	97.820	48,553
2023-08-30	114.00	114.00	110.40	110.40	102.85	1,142
2023-08-29	115.00	116.60	112.40	113.00	105.27	7,823
2023-08-28	114.20	114.20	113.80	113.80	106.02	1,073
2023-08-25	114.00	116.60	112.60	114.20	106.39	19,308
2023-08-24	116.00	116.80	113.00	113.00	105.27	1,053
2023-08-23	117.00	117.00	114.20	114.20	106.39	153
2023-08-22	115.40	117.40	115.40	115.80	107.88	1,040
2023-08-21	114.40	117.40	112.00	116.80	108.81	1,901
2023-08-18	112.00	115.00	112.00	115.00	107.14	2,902
2023-08-17	112.00	113.20	111.20	112.00	104.34	2,636
2023-08-16	118.00	118.00	112.20	112.20	104.53	3,490
2023-08-14	118.80	118.80	117.00	117.00	109.00	1,096
2023-08-11	119.00	119.20	115.60	118.80	110.68	3,398
2023-08-10	117.60	119.40	117.00	119.00	110.86	1,359
2023-08-09	117.80	117.80	116.00	116.00	108.07	2,444
2023-08-08	116.00	117.60	115.80	117.20	109.19	2,743
2023-08-07	117.80	120.00	117.20	117.20	109.19	12,424
2023-08-04	116.80	120.00	116.40	118.60	110.49	1,280
2023-08-03	117.00	117.00	113.00	117.00	109.00	1,669
2023-08-02	116.00	117.00	115.00	116.00	108.07	11,675
2023-08-01	118.00	118.00	114.40	116.00	108.07	24,807
2023-07-31	117.00	119.00	116.00	116.00	108.07	11,328
2023-07-28	117.60	117.60	114.40	116.40	108.44	2,284
2023-07-27	120.60	120.60	115.40	117.60	109.56	5,265
2023-07-26	120.60	121.00	119.80	120.40	112.17	298
2023-07-25	121.20	125.20	116.60	120.60	112.35	8,138
2023-07-24	127.40	127.40	121.60	122.40	114.03	1,543
2023-07-21	128.00	128.00	125.00	127.40	118.69	1,276
2023-07-20	129.60	129.60	126.80	128.00	119.25	1,541
2023-07-19	129.20	135.40	128.00	129.00	120.18	22,571
2023-07-18	128.00	128.80	126.60	128.80	119.99	8,536
2023-07-17	129.00	129.00	126.00	127.20	118.50	11,792
2023-07-14	127.80	129.40	126.00	127.40	118.69	12,464
2023-07-13	128.80	128.80	124.60	127.20	118.50	3,536
2023-07-12	122.00	128.80	121.20	128.80	119.99	7,772
2023-07-11	121.00	123.20	118.60	122.00	113.66	7,213
2023-07-10	117.00	121.80	117.00	121.20	112.91	3,674
2023-07-07	114.40	117.00	114.40	117.00	109.00	6,686
2023-07-06	114.00	115.80	113.40	115.80	107.88	2,903
2023-07-05	113.60	114.40	113.60	114.00	106.20	3,289
2023-07-04	115.40	115.40	113.80	115.20	107.32	1,453
2023-07-03	115.00	115.40	112.60	115.40	107.51	8,735
2023-06-30	115.80	116.00	114.00	115.20	104.99	1,308
2023-06-29	114.00	115.60	113.40	115.60	105.36	1,288
2023-06-28	113.40	114.00	112.40	114.00	103.90	997
2023-06-27	115.80	115.80	112.00	112.20	102.26	8,829
2023-06-26	114.00	116.40	112.00	116.00	105.72	15,161
2023-06-23	114.80	116.00	111.00	114.20	104.08	5,552
2023-06-22	112.00	115.20	111.40	114.80	104.63	3,422
2023-06-21	113.40	113.40	111.40	112.40	102.44	3,007
2023-06-20	111.60	113.60	109.00	113.00	102.99	7,424
2023-06-19	107.60	111.80	107.60	111.20	101.35	17,268
2023-06-16	110.80	112.60	105.60	107.40	97.884	5,681
2023-06-15	111.80	111.80	109.40	111.00	101.17	21,216
2023-06-14	111.00	112.00	110.60	111.80	101.89	4,840

← NewerPage 14 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.