Wirtualna Polska Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	101.60	103.20	100.20	100.80	91.869	4,495
2023-03-13	103.40	105.60	98.600	101.00	92.051	3,715
2023-03-10	103.80	104.60	102.00	104.60	95.332	22,564
2023-03-09	106.20	106.40	103.00	104.40	95.150	4,125
2023-03-08	108.00	108.00	103.20	103.20	94.056	13,826
2023-03-07	103.00	107.80	102.20	107.80	98.249	8,121
2023-03-06	99.200	103.00	99.200	103.00	93.874	5,953
2023-03-03	99.200	99.400	96.300	99.400	90.593	6,982
2023-03-02	97.000	99.400	95.600	99.300	90.502	2,924
2023-03-01	95.800	96.900	95.100	96.000	87.494	1,549
2023-02-28	94.000	95.900	94.000	95.800	87.312	1,250
2023-02-27	95.000	95.000	93.600	93.700	85.398	1,170
2023-02-24	97.400	97.400	94.000	94.200	85.854	1,523
2023-02-23	96.500	97.300	94.800	95.500	87.039	1,785
2023-02-22	95.000	99.000	94.200	94.200	85.854	25,934
2023-02-21	100.00	101.60	95.600	95.700	87.221	12,261
2023-02-20	101.00	101.00	98.400	99.200	90.411	429
2023-02-17	101.80	101.80	98.600	98.600	89.864	280
2023-02-16	97.500	101.40	97.500	101.40	92.416	2,429
2023-02-15	99.400	99.800	97.300	98.800	90.046	10,843
2023-02-14	97.000	99.300	96.100	98.000	89.317	11,838
2023-02-13	97.500	97.700	95.600	96.000	87.494	15,109
2023-02-10	101.00	101.00	93.000	98.000	89.317	43,561
2023-02-09	101.00	102.80	100.00	102.00	92.963	5,290
2023-02-08	104.00	104.00	100.00	100.00	91.140	4,748
2023-02-07	106.00	106.00	102.40	103.60	94.421	7,869
2023-02-06	107.00	110.00	103.20	104.20	94.968	9,787
2023-02-03	105.20	110.00	105.00	107.80	98.249	5,161
2023-02-02	104.60	109.80	104.60	108.00	98.431	22,194
2023-02-01	104.00	105.80	102.60	105.80	96.426	11,925
2023-01-31	105.00	105.00	102.00	104.00	94.786	5,538
2023-01-30	104.00	104.00	101.80	103.20	94.056	3,340
2023-01-27	107.00	108.20	102.40	103.20	94.056	6,879
2023-01-26	100.40	107.00	100.40	107.00	97.520	9,836
2023-01-25	107.00	107.20	99.600	101.20	92.234	8,603
2023-01-24	108.00	109.80	106.20	107.00	97.520	1,458
2023-01-23	108.60	109.00	106.00	108.00	98.431	3,028
2023-01-20	103.60	108.40	103.60	108.20	98.613	4,631
2023-01-19	98.000	103.80	96.800	103.60	94.421	60,765
2023-01-18	97.700	99.300	97.000	97.000	88.406	80,040
2023-01-17	99.800	99.800	98.000	99.400	90.593	1,123
2023-01-16	98.800	99.400	98.000	99.400	90.593	13,750
2023-01-13	101.60	101.60	97.100	98.800	90.046	7,545
2023-01-12	99.400	101.60	98.800	99.500	90.684	5,186
2023-01-11	101.00	102.00	98.500	99.400	90.593	3,933
2023-01-10	101.40	103.00	101.00	101.00	92.051	589
2023-01-09	102.00	103.40	100.80	101.40	92.416	15,394
2023-01-05	101.00	102.80	99.600	101.00	92.051	3,659
2023-01-04	101.60	103.40	96.400	102.80	93.692	19,243
2023-01-03	102.00	102.00	100.60	100.80	91.869	11,264
2023-01-02	102.20	103.00	100.20	102.00	92.963	4,345
2022-12-30	101.80	103.80	99.300	101.00	92.051	8,497
2022-12-29	98.000	101.00	95.900	101.00	92.051	4,115
2022-12-28	96.100	98.000	95.700	98.000	89.317	1,771
2022-12-27	99.900	100.00	96.200	98.100	89.408	987
2022-12-23	98.200	98.200	95.200	98.100	89.408	2,149
2022-12-22	97.000	98.200	97.000	97.000	88.406	1,306
2022-12-21	95.700	97.000	94.200	97.000	88.406	1,575
2022-12-20	97.000	97.000	94.200	95.600	87.130	42,606
2022-12-19	97.700	98.400	95.100	98.400	89.682	1,504

← NewerPage 16 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.