Wirtualna Polska Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 74.900 | 75.100 | 73.600 | 74.600 | 72.934 | 18,140 |
| 2025-08-06 | 74.900 | 75.000 | 74.200 | 75.000 | 73.325 | 11,106 |
| 2025-08-05 | 75.400 | 75.400 | 74.000 | 74.500 | 72.836 | 6,857 |
| 2025-08-04 | 74.600 | 75.900 | 73.000 | 75.400 | 73.716 | 13,545 |
| 2025-08-01 | 75.300 | 75.300 | 73.500 | 73.700 | 72.054 | 15,612 |
| 2025-07-31 | 76.900 | 78.000 | 73.200 | 74.500 | 72.836 | 144,081 |
| 2025-07-30 | 78.000 | 78.000 | 76.000 | 76.000 | 74.302 | 18,769 |
| 2025-07-29 | 77.200 | 78.100 | 76.000 | 77.500 | 75.769 | 14,394 |
| 2025-07-28 | 77.000 | 78.300 | 75.800 | 75.800 | 74.107 | 21,011 |
| 2025-07-25 | 78.100 | 78.100 | 76.000 | 76.200 | 74.498 | 17,011 |
| 2025-07-24 | 75.100 | 78.700 | 75.100 | 77.400 | 75.671 | 45,271 |
| 2025-07-23 | 76.300 | 77.800 | 75.100 | 75.100 | 73.423 | 27,380 |
| 2025-07-22 | 78.200 | 78.200 | 75.500 | 75.900 | 74.205 | 20,373 |
| 2025-07-21 | 78.900 | 79.800 | 77.300 | 77.400 | 75.671 | 14,429 |
| 2025-07-18 | 77.300 | 80.200 | 77.000 | 78.200 | 76.453 | 13,593 |
| 2025-07-17 | 80.800 | 80.800 | 78.700 | 79.000 | 75.085 | 16,644 |
| 2025-07-16 | 80.800 | 80.900 | 79.400 | 80.000 | 76.035 | 19,018 |
| 2025-07-15 | 79.700 | 80.800 | 79.200 | 80.000 | 76.035 | 24,589 |
| 2025-07-14 | 80.400 | 81.500 | 79.700 | 79.700 | 75.750 | 11,186 |
| 2025-07-11 | 81.000 | 81.500 | 79.300 | 80.400 | 76.415 | 9,943 |
| 2025-07-10 | 80.300 | 82.400 | 80.200 | 80.800 | 76.795 | 13,951 |
| 2025-07-09 | 82.500 | 82.900 | 80.300 | 80.800 | 76.795 | 10,720 |
| 2025-07-08 | 82.000 | 83.400 | 81.000 | 81.500 | 77.461 | 16,748 |
| 2025-07-07 | 83.400 | 84.300 | 81.200 | 81.700 | 77.651 | 29,478 |
| 2025-07-04 | 85.400 | 85.800 | 82.600 | 83.100 | 78.981 | 11,665 |
| 2025-07-03 | 83.000 | 86.400 | 83.000 | 84.200 | 80.027 | 43,989 |
| 2025-07-02 | 81.300 | 84.800 | 81.300 | 82.000 | 77.936 | 31,528 |
| 2025-07-01 | 80.000 | 81.200 | 78.800 | 80.000 | 76.035 | 26,193 |
| 2025-06-30 | 81.000 | 81.400 | 79.600 | 79.800 | 75.845 | 3,019 |
| 2025-06-27 | 79.600 | 81.200 | 79.000 | 80.000 | 76.035 | 23,847 |
| 2025-06-26 | 83.000 | 83.200 | 77.500 | 79.700 | 75.750 | 43,212 |
| 2025-06-25 | 79.400 | 82.900 | 79.200 | 81.500 | 77.461 | 12,118 |
| 2025-06-24 | 77.800 | 79.400 | 77.000 | 78.000 | 74.134 | 39,792 |
| 2025-06-23 | 75.500 | 77.600 | 75.200 | 75.900 | 72.138 | 17,834 |
| 2025-06-20 | 78.000 | 78.900 | 74.900 | 76.000 | 72.233 | 24,903 |
| 2025-06-18 | 76.900 | 79.200 | 76.900 | 77.600 | 73.754 | 20,082 |
| 2025-06-17 | 79.600 | 80.700 | 75.700 | 76.900 | 73.089 | 46,297 |
| 2025-06-16 | 79.000 | 80.900 | 78.500 | 79.400 | 75.465 | 7,598 |
| 2025-06-13 | 80.900 | 81.600 | 79.600 | 79.600 | 75.655 | 24,608 |
| 2025-06-12 | 81.500 | 81.900 | 80.800 | 81.500 | 77.461 | 14,731 |
| 2025-06-11 | 83.500 | 84.200 | 80.900 | 81.000 | 76.985 | 10,584 |
| 2025-06-10 | 83.500 | 85.700 | 83.000 | 83.200 | 79.076 | 15,694 |
| 2025-06-09 | 83.700 | 84.000 | 80.400 | 83.000 | 78.886 | 45,629 |
| 2025-06-06 | 84.300 | 86.300 | 82.500 | 82.700 | 78.601 | 13,048 |
| 2025-06-05 | 87.800 | 87.800 | 84.300 | 84.300 | 80.122 | 9,380 |
| 2025-06-04 | 85.700 | 88.800 | 85.000 | 86.000 | 81.738 | 16,461 |
| 2025-06-03 | 88.200 | 88.800 | 85.700 | 85.700 | 81.453 | 7,667 |
| 2025-06-02 | 86.000 | 88.400 | 83.800 | 87.400 | 83.068 | 14,095 |
| 2025-05-30 | 88.000 | 88.000 | 86.000 | 86.000 | 81.738 | 13,180 |
| 2025-05-29 | 87.000 | 88.900 | 86.800 | 87.500 | 83.163 | 20,153 |
| 2025-05-28 | 90.800 | 91.900 | 85.100 | 86.800 | 82.498 | 62,245 |
| 2025-05-27 | 96.800 | 97.900 | 90.600 | 90.700 | 86.205 | 50,012 |
| 2025-05-26 | 94.700 | 99.000 | 94.700 | 98.600 | 93.713 | 10,804 |
| 2025-05-23 | 98.900 | 98.900 | 94.700 | 96.200 | 91.432 | 11,964 |
| 2025-05-22 | 97.400 | 98.400 | 97.000 | 97.100 | 92.287 | 8,811 |
| 2025-05-21 | 97.000 | 98.400 | 96.000 | 97.300 | 92.478 | 10,452 |
| 2025-05-20 | 98.700 | 99.000 | 95.300 | 97.000 | 92.192 | 13,309 |
| 2025-05-19 | 99.000 | 99.000 | 95.000 | 97.500 | 92.668 | 10,854 |
| 2025-05-16 | 99.900 | 101.80 | 98.400 | 99.200 | 94.283 | 9,523 |
| 2025-05-15 | 100.60 | 100.60 | 98.000 | 100.00 | 95.044 | 33,027 |
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.