Wirtualna Polska Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	117.40	119.20	113.60	119.00	107.20	6,214
2022-03-29	121.00	121.00	114.40	114.40	103.06	20,726
2022-03-28	124.80	124.80	120.00	121.00	109.00	32,006
2022-03-25	117.80	124.60	116.80	124.40	112.06	10,004
2022-03-24	117.00	118.00	114.60	118.00	106.30	2,991
2022-03-23	117.80	117.80	112.80	117.20	105.58	5,422
2022-03-22	107.60	117.80	101.00	117.80	106.12	44,844
2022-03-21	108.80	108.80	103.40	105.00	94.589	58,885
2022-03-18	109.40	111.00	108.20	109.00	98.192	40,537
2022-03-17	110.80	110.80	106.40	108.80	98.012	3,954
2022-03-16	106.00	111.60	106.00	110.80	99.813	3,771
2022-03-15	103.80	106.60	102.40	103.80	93.508	13,755
2022-03-14	105.20	105.20	103.00	103.80	93.508	12,977
2022-03-11	105.80	106.00	104.00	105.00	94.589	6,251
2022-03-10	106.60	106.60	103.00	104.60	94.228	19,127
2022-03-09	107.00	107.00	104.40	106.00	95.489	42,677
2022-03-08	106.00	107.80	103.40	106.00	95.489	25,531
2022-03-07	108.00	110.00	104.20	108.60	97.832	5,160
2022-03-04	116.20	116.20	108.00	113.00	101.80	1,882
2022-03-03	118.40	120.60	114.40	116.00	104.50	4,676
2022-03-02	118.80	121.80	115.00	121.80	109.72	1,003
2022-03-01	120.00	120.00	115.20	116.20	104.68	29,739
2022-02-28	117.00	120.00	110.00	120.00	108.10	22,597
2022-02-25	107.60	117.00	107.60	117.00	105.40	13,046
2022-02-24	112.00	116.80	109.60	112.00	100.89	49,713
2022-02-23	122.60	124.80	120.80	124.40	112.06	21,323
2022-02-22	115.20	124.20	114.20	124.20	111.88	9,144
2022-02-21	121.60	122.00	119.00	120.20	108.28	10,635
2022-02-18	120.00	121.40	118.00	119.60	107.74	2,561
2022-02-17	120.60	120.60	117.40	119.00	107.20	4,267
2022-02-16	121.00	121.00	117.60	120.20	108.28	9,042
2022-02-15	117.40	121.80	116.20	121.00	109.00	7,457
2022-02-14	115.60	118.00	112.80	117.80	106.12	4,127
2022-02-11	120.00	120.00	118.60	118.60	106.84	7,354
2022-02-10	120.00	120.00	118.60	119.80	107.92	6,326
2022-02-09	122.00	123.60	118.20	119.60	107.74	6,301
2022-02-08	125.00	125.60	121.60	122.20	110.08	2,064
2022-02-07	124.00	126.80	124.00	125.60	113.15	3,893
2022-02-04	131.00	131.00	123.20	123.80	111.52	9,200
2022-02-03	129.60	131.60	127.00	128.80	116.03	1,708
2022-02-02	129.80	133.00	128.40	131.80	118.73	8,242
2022-02-01	133.80	133.80	130.00	130.00	117.11	7,652
2022-01-31	133.40	133.80	127.40	133.80	120.53	18,036
2022-01-28	133.20	134.00	130.00	134.00	120.71	29,011
2022-01-27	133.00	133.60	132.00	133.40	120.17	20,402
2022-01-26	131.20	133.40	131.20	133.00	119.81	31,197
2022-01-25	129.40	134.00	129.40	132.00	118.91	13,749
2022-01-24	134.40	134.80	130.00	130.60	117.65	9,154
2022-01-21	134.40	134.60	132.00	132.20	119.09	4,679
2022-01-20	131.20	137.00	131.20	134.20	120.89	3,619
2022-01-19	132.20	136.60	132.00	132.20	119.09	3,872
2022-01-18	135.00	136.40	131.20	134.00	120.71	3,531
2022-01-17	133.20	137.00	130.80	135.00	121.61	17,212
2022-01-14	136.20	136.80	133.20	133.20	119.99	3,728
2022-01-13	135.00	137.60	134.00	137.00	123.42	134,359
2022-01-12	134.80	137.00	134.00	135.20	121.79	3,882
2022-01-11	137.00	137.80	132.60	134.00	120.71	5,422
2022-01-10	141.20	141.40	135.20	135.20	121.79	2,457
2022-01-07	140.00	142.20	138.00	140.00	126.12	4,232
2022-01-05	140.20	142.80	138.20	141.20	127.20	24,899

← NewerPage 20 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.