Wirtualna Polska Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	100.20	104.80	100.00	102.80	93.692	20,117
2022-09-20	97.000	104.40	95.700	101.60	92.598	4,554
2022-09-19	92.800	97.000	92.800	97.000	88.406	4,793
2022-09-16	98.400	98.400	92.800	92.800	84.578	6,292
2022-09-15	98.500	98.600	97.300	98.500	89.773	311
2022-09-14	96.300	97.000	93.000	95.300	86.856	1,832
2022-09-13	101.20	101.40	95.000	95.000	86.583	33,958
2022-09-12	102.20	103.20	98.100	100.00	91.140	3,164
2022-09-09	100.00	102.00	98.500	100.00	91.140	4,216
2022-09-08	97.800	102.40	97.800	98.600	89.864	5,502
2022-09-07	97.000	98.900	94.900	97.000	88.406	1,679
2022-09-06	97.400	97.400	95.100	97.000	88.406	3,256
2022-09-05	99.800	99.800	93.300	95.500	87.039	2,751
2022-09-02	96.000	99.300	96.000	99.300	90.502	741
2022-09-01	97.500	99.800	94.000	94.000	85.672	1,801
2022-08-31	94.000	102.40	94.000	99.000	90.229	5,927
2022-08-30	95.400	99.400	94.000	94.200	85.854	11,763
2022-08-29	96.500	96.500	91.000	93.600	85.307	4,648
2022-08-26	103.60	103.60	96.400	96.400	87.859	2,300
2022-08-25	101.00	105.60	101.00	102.60	93.510	1,606
2022-08-24	109.40	109.40	100.80	101.00	92.051	2,716
2022-08-23	105.40	111.00	105.20	107.00	97.520	1,756
2022-08-22	110.20	112.20	105.40	105.40	96.062	3,028
2022-08-19	114.20	115.80	111.00	111.00	101.17	7,529
2022-08-18	114.20	115.20	113.20	114.00	103.90	257
2022-08-17	119.40	119.40	112.80	114.20	104.08	2,266
2022-08-16	112.60	119.80	112.60	118.00	107.55	36,902
2022-08-12	109.00	112.60	109.00	112.60	102.62	1,718
2022-08-11	107.40	108.00	106.60	108.00	98.431	457
2022-08-10	107.20	107.20	103.60	107.00	97.520	10,193
2022-08-09	106.20	106.80	103.80	104.00	94.786	27,226
2022-08-08	102.00	106.20	102.00	105.00	95.697	9,951
2022-08-05	102.40	106.40	100.20	101.00	92.051	55,071
2022-08-04	105.40	105.40	101.00	102.40	93.327	65,260
2022-08-03	104.00	107.80	102.60	105.60	96.244	13,263
2022-08-02	99.200	104.80	97.000	102.00	92.963	44,534
2022-08-01	98.900	99.300	96.500	99.100	90.320	3,093
2022-07-29	93.100	98.900	93.100	98.900	90.137	4,518
2022-07-28	96.000	96.000	94.100	94.100	85.763	6,827
2022-07-27	99.400	99.400	96.000	96.000	87.494	1,336
2022-07-26	101.00	101.00	96.000	96.000	87.494	696
2022-07-25	102.00	102.00	98.500	98.500	89.773	1,588
2022-07-22	105.40	105.80	101.40	102.20	93.145	2,227
2022-07-21	102.00	105.40	100.60	105.40	96.062	1,751
2022-07-20	98.700	103.40	98.700	102.20	93.145	35,556
2022-07-19	98.500	99.400	95.700	98.700	89.955	1,465
2022-07-18	94.400	99.100	94.200	98.900	90.137	15,178
2022-07-15	94.900	95.000	93.100	94.700	86.310	408
2022-07-14	99.500	99.500	93.500	95.500	87.039	7,061
2022-07-13	102.00	105.00	97.800	100.20	91.322	12,268
2022-07-12	104.00	105.00	101.20	101.40	92.416	9,625
2022-07-11	103.60	105.00	102.40	105.00	95.697	5,107
2022-07-08	100.00	103.80	96.200	103.80	94.603	1,485
2022-07-07	99.000	100.20	96.200	100.00	91.140	12,986
2022-07-06	103.60	104.40	95.800	95.800	87.312	5,105
2022-07-05	105.00	105.00	100.80	102.00	92.963	1,990
2022-07-04	103.80	106.80	99.200	105.00	95.697	14,737
2022-07-01	102.20	106.00	98.300	103.80	94.603	10,324
2022-06-30	101.00	103.60	99.900	103.60	93.327	9,372
2022-06-29	98.300	101.60	95.700	101.60	91.526	3,869

← NewerPage 18 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.