Wirtualna Polska Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	96.100	99.100	94.800	97.000	87.382	5,075
2022-06-27	97.100	97.900	96.200	97.800	88.102	7,529
2022-06-24	91.200	96.500	91.200	96.000	86.481	2,805
2022-06-23	93.700	94.300	93.000	94.000	84.679	3,643
2022-06-22	90.100	93.100	88.000	93.000	83.778	16,245
2022-06-21	84.700	93.100	84.600	93.100	83.868	14,846
2022-06-20	83.000	84.900	81.200	83.700	75.401	6,821
2022-06-17	77.300	83.500	77.300	81.600	73.509	24,809
2022-06-15	83.000	86.800	78.200	80.000	72.067	37,586
2022-06-14	90.900	91.900	83.200	83.500	75.220	10,460
2022-06-13	87.500	92.800	86.500	86.600	78.013	133,762
2022-06-10	92.400	94.900	87.200	90.600	81.616	17,115
2022-06-09	93.900	93.900	90.000	90.900	81.887	3,244
2022-06-08	92.700	92.700	90.100	90.800	81.797	14,671
2022-06-07	91.600	93.900	90.000	91.500	82.427	43,002
2022-06-06	91.700	92.800	90.100	92.600	83.418	2,075
2022-06-03	97.600	97.800	91.400	91.500	82.427	8,660
2022-06-02	98.800	100.80	94.500	97.200	87.562	5,522
2022-06-01	101.80	103.80	99.000	99.400	89.544	20,955
2022-05-31	98.000	101.00	98.000	101.00	90.985	21,935
2022-05-30	100.00	100.80	98.100	99.800	89.904	13,692
2022-05-27	98.800	100.00	97.400	100.00	90.084	1,634
2022-05-26	95.400	98.500	94.500	98.500	88.733	1,900
2022-05-25	99.900	99.900	95.600	96.100	86.571	1,265
2022-05-24	101.00	101.80	96.000	96.000	86.481	2,489
2022-05-23	100.80	101.00	99.100	101.00	90.985	39,934
2022-05-20	98.800	98.800	96.500	98.700	88.913	1,086
2022-05-19	96.200	97.000	95.400	96.800	87.202	848
2022-05-18	100.20	100.20	95.000	97.300	87.652	5,332
2022-05-17	103.00	104.80	97.100	97.100	87.472	81,458
2022-05-16	100.80	102.00	97.600	101.60	91.526	3,218
2022-05-13	96.200	100.00	96.200	100.00	90.084	3,903
2022-05-12	95.700	97.800	94.100	97.800	88.102	3,831
2022-05-11	89.300	95.900	89.300	95.900	86.391	8,269
2022-05-10	91.700	91.700	86.900	89.000	80.175	10,585
2022-05-09	90.100	91.500	88.700	91.000	81.977	3,232
2022-05-06	91.800	91.800	84.800	90.500	81.526	29,170
2022-05-05	97.200	97.800	91.400	91.600	82.517	4,078
2022-05-04	94.500	97.000	92.800	96.900	87.292	7,901
2022-05-02	99.400	99.400	93.000	94.300	84.949	3,677
2022-04-29	100.60	101.00	98.200	99.700	89.814	1,557
2022-04-28	101.00	102.80	99.000	100.20	90.264	1,704
2022-04-27	99.000	100.40	94.300	100.40	90.445	3,864
2022-04-26	102.60	104.00	97.800	99.000	89.183	5,917
2022-04-25	109.00	109.00	102.60	103.20	92.967	5,078
2022-04-22	112.60	112.60	105.00	105.00	94.589	5,193
2022-04-21	107.80	112.60	106.00	108.40	97.651	11,178
2022-04-20	113.00	114.40	107.60	107.80	97.111	27,695
2022-04-19	114.80	114.80	111.00	112.40	101.25	6,850
2022-04-14	114.00	116.40	113.00	115.00	103.60	7,285
2022-04-13	114.00	115.20	114.00	114.00	102.70	1,740
2022-04-12	113.40	114.00	112.40	112.40	101.25	26,565
2022-04-11	119.00	119.00	112.80	113.60	102.34	7,020
2022-04-08	117.00	119.20	111.00	119.20	107.38	13,060
2022-04-07	121.80	121.80	115.20	116.60	105.04	2,765
2022-04-06	120.00	121.20	117.20	117.20	105.58	4,349
2022-04-05	119.80	124.00	118.40	120.00	108.10	17,840
2022-04-04	115.00	120.00	115.00	119.20	107.38	12,532
2022-04-01	115.40	117.00	113.20	114.00	102.70	4,216
2022-03-31	119.20	120.80	114.80	115.20	103.78	60,729

← NewerPage 19 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.