Wirtualna Polska Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	143.60	144.80	139.20	139.20	125.40	2,837
2022-01-03	141.20	143.00	141.00	142.80	128.64	56,957
2021-12-30	142.80	143.60	140.00	141.00	127.02	7,826
2021-12-29	139.80	145.00	139.60	142.80	128.64	38,036
2021-12-28	142.80	142.80	139.60	139.80	125.94	22,476
2021-12-27	140.00	143.40	137.20	140.00	126.12	58,725
2021-12-23	141.60	141.60	136.00	138.00	124.32	10,780
2021-12-22	137.60	142.00	134.60	140.00	126.12	17,742
2021-12-21	134.00	137.80	132.00	137.40	123.78	8,925
2021-12-20	136.00	136.60	126.40	134.00	120.71	25,312
2021-12-17	138.00	142.60	135.20	136.00	122.51	24,975
2021-12-16	135.20	141.80	135.20	141.80	127.74	27,607
2021-12-15	136.80	137.20	135.00	135.00	121.61	3,291
2021-12-14	140.00	140.00	134.20	135.00	121.61	3,367
2021-12-13	138.80	140.80	138.20	138.40	124.68	7,204
2021-12-10	141.40	142.00	137.60	138.40	124.68	2,054
2021-12-09	147.20	147.20	141.40	142.80	128.64	1,029
2021-12-08	146.80	148.00	144.00	145.00	130.62	3,727
2021-12-07	141.80	146.20	140.40	146.20	131.70	8,231
2021-12-06	138.20	143.00	136.20	138.00	124.32	4,083
2021-12-03	136.60	142.80	136.00	138.60	124.86	3,992
2021-12-02	139.40	140.60	135.40	135.40	121.97	1,004
2021-12-01	145.00	145.00	138.60	138.60	124.86	2,747
2021-11-30	140.00	145.80	135.40	145.00	130.62	14,491
2021-11-29	135.80	143.80	130.40	140.20	126.30	13,471
2021-11-26	140.60	140.60	130.20	136.00	122.51	18,042
2021-11-25	138.60	145.40	138.60	139.00	125.22	2,303
2021-11-24	143.00	147.80	138.20	138.20	124.50	1,748
2021-11-23	143.80	146.00	141.40	141.80	127.74	4,010
2021-11-22	152.60	152.80	140.20	146.00	131.52	4,344
2021-11-19	147.80	150.00	143.60	149.80	134.95	3,359
2021-11-18	153.00	153.40	144.60	147.00	132.42	4,940
2021-11-17	150.80	153.80	150.00	153.40	138.19	318
2021-11-16	156.40	159.00	146.40	150.80	135.85	7,193
2021-11-15	151.60	155.80	147.20	154.00	138.73	2,778
2021-11-12	153.00	154.00	151.00	154.00	138.73	6,052
2021-11-10	153.80	154.00	145.20	153.20	138.01	7,722
2021-11-09	153.20	154.00	151.00	151.80	136.75	1,766
2021-11-08	151.00	154.80	151.00	154.80	139.45	3,608
2021-11-05	147.80	155.40	145.80	151.00	136.03	77,981
2021-11-04	147.80	148.00	146.00	148.00	133.32	3,550
2021-11-03	148.00	148.00	145.00	148.00	133.32	1,811
2021-11-02	146.00	148.00	146.00	146.20	131.70	2,021
2021-10-29	146.00	148.00	145.60	146.00	131.52	37,773
2021-10-28	145.00	147.00	143.20	146.00	131.52	7,980
2021-10-27	143.80	144.80	141.00	144.80	130.44	27,682
2021-10-26	133.60	145.60	132.20	142.00	127.92	25,887
2021-10-25	134.40	134.80	131.40	132.20	119.09	10,810
2021-10-22	135.00	135.00	133.00	134.40	121.07	4,644
2021-10-21	135.60	136.00	134.60	135.00	121.61	9,351
2021-10-20	138.00	138.00	134.00	135.80	122.33	12,544
2021-10-19	139.80	140.40	137.20	138.00	124.32	2,452
2021-10-18	139.20	141.80	138.40	138.40	124.68	2,723
2021-10-15	142.80	142.80	137.80	139.40	125.58	3,397
2021-10-14	144.00	144.60	140.20	141.60	127.56	1,993

← NewerPage 21 of 21 · 1,255 trading days

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.