Wirtualna Polska Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	114.00	114.00	110.60	111.00	101.17	10,241
2023-06-12	113.80	114.00	109.20	114.00	103.90	2,531
2023-06-09	114.00	114.00	113.00	113.80	103.72	478
2023-06-07	115.00	116.00	113.20	114.20	104.08	2,640
2023-06-06	114.00	116.60	113.40	116.40	106.09	8,572
2023-06-05	117.60	117.60	113.20	113.40	103.35	3,617
2023-06-02	117.40	117.40	115.20	117.00	106.63	5,432
2023-06-01	117.00	117.40	114.60	117.40	107.00	12,827
2023-05-31	116.20	118.40	116.00	116.60	106.27	26,567
2023-05-30	116.80	116.80	116.20	116.20	105.90	604
2023-05-29	116.20	116.80	116.00	116.80	106.45	969
2023-05-26	116.40	117.80	115.00	117.00	106.63	14,670
2023-05-25	115.00	117.80	112.80	116.00	105.72	7,465
2023-05-24	120.20	120.20	114.40	115.20	104.99	14,590
2023-05-23	121.00	121.00	117.40	120.60	109.91	21,399
2023-05-22	121.80	121.80	120.40	121.60	110.83	38,372
2023-05-19	120.60	121.60	118.40	121.60	110.83	31,547
2023-05-18	119.60	121.00	119.40	120.60	109.91	1,528
2023-05-17	121.00	121.00	119.60	120.80	110.10	1,140
2023-05-16	116.80	121.00	116.80	121.00	110.28	1,545
2023-05-15	120.60	122.40	116.80	119.00	108.46	56,169
2023-05-12	117.40	122.40	117.20	120.40	109.73	4,649
2023-05-11	117.80	117.80	115.40	116.00	105.72	1,469
2023-05-10	114.00	118.40	113.20	116.80	106.45	49,281
2023-05-09	114.80	114.80	113.00	113.20	103.17	2,235
2023-05-08	116.40	118.40	114.20	114.40	104.26	3,368
2023-05-05	111.00	116.20	111.00	113.60	103.54	3,737
2023-05-04	115.00	115.00	110.20	111.20	101.35	3,671
2023-05-02	116.00	118.40	113.80	114.60	104.45	3,584
2023-04-28	111.00	116.00	111.00	116.00	105.72	19,736
2023-04-27	110.20	111.20	109.00	111.00	101.17	13,926
2023-04-26	109.40	111.60	108.00	110.20	100.44	25,561
2023-04-25	107.20	110.00	105.40	109.40	99.707	65,084
2023-04-24	104.00	107.20	104.00	107.00	97.520	92,913
2023-04-21	104.80	107.00	103.80	104.20	94.968	42,561
2023-04-20	104.80	104.80	104.00	104.60	95.332	10,972
2023-04-19	104.20	104.80	104.00	104.40	95.150	11,856
2023-04-18	103.40	104.60	102.80	104.20	94.968	23,684
2023-04-17	104.80	104.80	103.00	103.80	94.603	18,056
2023-04-14	104.80	106.20	103.80	105.00	95.697	40,519
2023-04-13	103.80	106.20	103.60	103.80	94.603	74,644
2023-04-12	103.20	104.40	102.40	103.80	94.603	3,738
2023-04-11	103.80	104.00	102.40	104.00	94.786	7,658
2023-04-06	103.00	104.00	101.80	104.00	94.786	471
2023-04-05	103.00	104.00	102.00	103.00	93.874	8,579
2023-04-04	102.80	104.80	102.20	103.40	94.239	26,270
2023-04-03	100.40	102.40	100.20	102.20	93.145	2,380
2023-03-31	103.80	104.00	101.00	101.00	92.051	4,940
2023-03-30	102.60	104.80	100.20	104.60	95.332	6,588
2023-03-29	100.80	102.80	99.300	100.80	91.869	14,240
2023-03-28	99.300	101.60	99.300	100.20	91.322	2,114
2023-03-27	100.00	101.40	98.900	99.300	90.502	119
2023-03-24	99.000	100.00	98.200	100.00	91.140	3,005
2023-03-23	98.000	99.900	98.000	99.900	91.049	2,159
2023-03-22	99.000	100.80	98.600	98.600	89.864	1,416
2023-03-21	98.600	101.60	98.600	99.000	90.229	10,578
2023-03-20	99.500	99.900	97.500	98.600	89.864	4,067
2023-03-17	101.00	101.00	97.600	99.500	90.684	49,251
2023-03-16	98.900	101.00	98.900	99.100	90.320	5,820
2023-03-15	101.00	101.00	97.400	98.400	89.682	31,408

← NewerPage 15 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.