Wirtualna Polska Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	102.60	103.80	100.00	100.40	95.424	8,498
2025-05-13	98.000	103.60	96.500	102.60	97.515	91,301
2025-05-12	94.500	99.700	94.500	97.900	93.048	48,535
2025-05-09	92.900	95.100	92.900	94.500	89.816	5,811
2025-05-08	94.000	96.700	92.200	92.800	88.201	27,766
2025-05-07	90.700	93.900	90.200	93.800	89.151	34,213
2025-05-06	90.100	91.300	88.500	90.700	86.205	22,633
2025-05-05	90.900	91.500	88.700	91.300	86.775	10,803
2025-05-02	90.000	91.800	89.700	91.000	86.490	7,454
2025-04-30	92.900	92.900	89.000	89.700	85.254	9,933
2025-04-29	89.600	94.800	88.400	90.000	85.539	35,594
2025-04-28	86.000	88.300	85.600	88.300	83.924	71,973
2025-04-25	88.200	88.200	85.100	86.000	81.738	26,122
2025-04-24	87.300	87.800	86.600	86.900	82.593	30,859
2025-04-23	87.000	88.000	86.000	87.000	82.688	21,331
2025-04-22	88.000	89.000	85.400	86.000	81.738	10,403
2025-04-17	88.900	89.000	86.700	87.900	83.543	1,947
2025-04-16	87.600	88.500	85.700	86.200	81.928	2,592
2025-04-15	85.500	89.000	85.200	86.600	82.308	5,139
2025-04-14	90.000	92.000	86.800	87.900	83.543	9,637
2025-04-11	87.500	90.000	87.200	89.100	84.684	9,846
2025-04-10	89.000	93.000	87.000	87.500	83.163	19,679
2025-04-09	84.000	85.900	83.000	84.900	80.692	18,208
2025-04-08	83.000	89.200	82.700	86.000	81.738	15,127
2025-04-07	82.100	83.800	79.100	82.700	78.601	24,861
2025-04-04	81.900	84.900	81.500	83.900	79.742	40,251
2025-04-03	81.500	83.200	80.000	81.700	77.651	40,733
2025-04-02	82.000	82.000	81.500	82.000	77.936	19,656
2025-04-01	82.300	82.600	81.500	82.000	77.936	12,314
2025-03-31	83.000	83.800	81.200	81.700	77.651	7,903
2025-03-28	85.000	85.000	83.000	83.000	78.886	8,599
2025-03-27	85.900	86.000	81.100	85.000	80.787	26,779
2025-03-26	83.000	86.200	82.100	85.900	81.643	32,807
2025-03-25	79.100	82.000	79.100	82.000	77.936	244,374
2025-03-24	76.800	77.000	75.800	76.500	72.708	13,682
2025-03-21	75.400	77.500	74.600	77.500	73.659	20,329
2025-03-20	75.800	76.200	74.900	75.400	71.663	26,417
2025-03-19	73.400	75.500	72.500	75.000	71.283	22,853
2025-03-18	74.000	74.600	73.300	73.500	69.857	5,245
2025-03-17	73.600	74.000	73.100	74.000	70.332	3,924
2025-03-14	75.300	75.300	72.700	73.500	69.857	4,968
2025-03-13	73.800	75.400	73.000	73.600	69.952	2,784
2025-03-12	71.300	73.700	71.300	73.400	69.762	39,348
2025-03-11	72.900	74.600	71.800	71.800	68.241	3,947
2025-03-10	73.900	73.900	72.900	73.100	69.477	2,163
2025-03-07	74.000	74.100	73.300	73.600	69.952	1,037
2025-03-06	74.200	74.200	73.500	73.700	70.047	3,512
2025-03-05	73.100	75.000	73.100	74.200	70.522	13,240
2025-03-04	75.600	75.600	73.000	73.100	69.477	5,397
2025-03-03	74.400	75.800	74.400	75.300	71.568	8,589
2025-02-28	73.400	75.000	73.300	74.400	70.713	3,250
2025-02-27	75.100	76.300	73.400	73.500	69.857	33,193
2025-02-26	76.400	77.200	73.500	74.900	71.188	3,228
2025-02-25	77.000	77.000	74.600	76.400	72.613	13,804
2025-02-24	77.700	78.200	75.800	76.600	72.804	3,925
2025-02-21	77.900	78.000	77.100	77.100	73.279	1,810
2025-02-20	77.700	77.900	76.800	77.900	74.039	1,682
2025-02-19	77.000	77.800	76.600	77.700	73.849	10,347
2025-02-18	74.700	77.200	73.500	76.800	72.994	98,359
2025-02-17	76.000	76.500	72.900	74.300	70.618	10,657

← NewerPage 7 of 21 · 1,254 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.