Wirtualna Polska Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	99.000	100.80	94.100	97.700	89.044	7,354
2022-12-15	98.800	100.60	97.300	100.00	91.140	8,345
2022-12-14	95.500	98.900	95.500	97.900	89.226	5,548
2022-12-13	91.100	98.800	90.800	97.200	88.588	23,019
2022-12-12	89.400	91.500	87.100	90.000	82.026	14,293
2022-12-09	88.500	90.000	86.300	89.300	81.388	7,886
2022-12-08	93.200	93.600	85.500	87.700	79.930	11,135
2022-12-07	92.700	93.700	91.000	91.600	83.484	1,611
2022-12-06	94.800	95.000	92.700	92.700	84.487	2,752
2022-12-05	97.300	97.300	94.200	95.900	87.403	4,166
2022-12-02	96.300	97.000	95.200	96.300	87.768	4,042
2022-12-01	97.500	97.500	95.200	96.700	88.132	1,651
2022-11-30	97.900	97.900	95.800	96.500	87.950	18,105
2022-11-29	96.200	97.700	96.000	97.500	88.861	19,468
2022-11-28	98.000	98.000	96.100	96.400	87.859	2,104
2022-11-25	97.000	98.000	96.900	97.200	88.588	7,474
2022-11-24	97.900	97.900	95.200	96.900	88.315	8,620
2022-11-23	98.000	98.500	96.000	97.200	88.588	2,248
2022-11-22	99.800	100.00	96.400	98.500	89.773	51,636
2022-11-21	99.700	99.900	97.300	98.900	90.137	75,502
2022-11-18	99.000	99.900	97.600	98.900	90.137	1,064
2022-11-17	99.400	99.900	97.300	99.900	91.049	3,283
2022-11-16	97.000	100.40	96.300	100.40	91.505	1,441
2022-11-15	99.200	99.200	97.000	97.100	88.497	12,039
2022-11-14	98.200	99.900	97.600	99.900	91.049	6,561
2022-11-10	97.000	98.400	95.000	97.000	88.406	5,292
2022-11-09	102.00	104.00	97.200	98.000	89.317	6,096
2022-11-08	101.80	102.20	98.200	102.00	92.963	7,699
2022-11-07	96.000	102.00	95.000	102.00	92.963	9,689
2022-11-04	94.000	96.000	94.000	96.000	87.494	21,160
2022-11-03	94.500	94.500	93.000	93.200	84.942	1,733
2022-11-02	92.800	94.900	89.600	94.900	86.492	28,878
2022-10-31	92.000	92.800	89.500	92.800	84.578	7,415
2022-10-28	94.800	94.800	90.500	91.000	82.937	4,534
2022-10-27	93.000	94.500	93.000	94.500	86.127	2,740
2022-10-26	88.200	93.500	88.200	93.000	84.760	7,778
2022-10-25	90.000	91.900	88.400	90.000	82.026	225,803
2022-10-24	91.000	91.000	87.800	88.900	81.023	77,151
2022-10-21	90.900	90.900	87.800	90.500	82.482	34,779
2022-10-20	90.000	90.600	88.600	89.400	81.479	48,298
2022-10-19	92.000	92.000	89.000	89.000	81.115	863
2022-10-18	92.000	92.000	89.200	91.500	83.393	5,024
2022-10-17	92.600	92.600	89.300	91.000	82.937	5,850
2022-10-14	90.400	92.700	90.400	91.000	82.937	4,696
2022-10-13	90.000	92.400	90.000	90.000	82.026	14,033
2022-10-12	93.900	93.900	89.700	90.000	82.026	2,752
2022-10-11	93.900	93.900	91.000	92.000	83.849	2,903
2022-10-10	94.000	94.000	92.200	93.000	84.760	2,841
2022-10-07	96.000	96.000	93.100	94.500	86.127	4,448
2022-10-06	93.800	96.800	93.100	95.300	86.856	1,669
2022-10-05	95.500	96.900	93.700	93.700	85.398	1,642
2022-10-04	91.000	97.800	91.000	95.000	86.583	4,109
2022-10-03	88.100	92.700	88.100	90.500	82.482	3,837
2022-09-30	93.000	93.500	88.000	91.000	82.937	7,152
2022-09-29	96.000	97.900	91.200	94.000	85.672	5,330
2022-09-28	95.800	96.000	93.100	95.500	87.039	5,731
2022-09-27	91.700	96.000	91.500	95.600	87.130	3,846
2022-09-26	93.600	95.800	91.000	94.000	85.672	2,494
2022-09-23	101.00	101.00	94.000	94.000	85.672	1,147
2022-09-22	103.40	103.40	98.100	98.100	89.408	1,013

← NewerPage 17 of 21 · 1,251 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.