Wirtualna Polska Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 77.000 | 78.800 | 75.400 | 75.700 | 71.948 | 9,709 |
| 2025-02-13 | 78.000 | 78.300 | 76.700 | 77.000 | 73.184 | 3,690 |
| 2025-02-12 | 77.300 | 78.000 | 77.300 | 78.000 | 74.134 | 6,508 |
| 2025-02-11 | 78.100 | 78.700 | 77.000 | 77.100 | 73.279 | 5,110 |
| 2025-02-10 | 79.000 | 79.000 | 74.600 | 78.000 | 74.134 | 11,724 |
| 2025-02-07 | 79.000 | 79.000 | 76.100 | 77.900 | 74.039 | 6,321 |
| 2025-02-06 | 78.400 | 79.000 | 77.900 | 78.500 | 74.609 | 4,681 |
| 2025-02-05 | 78.200 | 78.300 | 77.300 | 77.900 | 74.039 | 5,891 |
| 2025-02-04 | 77.100 | 78.100 | 77.100 | 77.900 | 74.039 | 44,979 |
| 2025-02-03 | 77.400 | 77.400 | 76.700 | 77.000 | 73.184 | 38,431 |
| 2025-01-31 | 77.800 | 77.800 | 77.100 | 77.400 | 73.564 | 5,975 |
| 2025-01-30 | 77.000 | 77.000 | 74.800 | 77.000 | 73.184 | 13,292 |
| 2025-01-29 | 76.000 | 77.800 | 75.500 | 76.600 | 72.804 | 6,462 |
| 2025-01-28 | 75.900 | 76.000 | 75.300 | 76.000 | 72.233 | 2,857 |
| 2025-01-27 | 76.700 | 76.700 | 74.500 | 75.000 | 71.283 | 4,748 |
| 2025-01-24 | 73.500 | 76.600 | 73.500 | 76.000 | 72.233 | 4,779 |
| 2025-01-23 | 72.900 | 74.000 | 72.200 | 73.300 | 69.667 | 1,715 |
| 2025-01-22 | 73.300 | 73.700 | 72.300 | 73.000 | 69.382 | 3,014 |
| 2025-01-21 | 71.200 | 73.200 | 71.100 | 72.400 | 68.812 | 2,881 |
| 2025-01-20 | 70.800 | 71.600 | 70.300 | 71.000 | 67.481 | 7,337 |
| 2025-01-17 | 70.000 | 71.500 | 69.300 | 70.300 | 66.816 | 6,061 |
| 2025-01-16 | 69.800 | 70.500 | 69.000 | 69.300 | 65.865 | 39,951 |
| 2025-01-15 | 71.500 | 72.500 | 69.200 | 69.300 | 65.865 | 9,465 |
| 2025-01-14 | 72.000 | 72.500 | 70.900 | 71.400 | 67.861 | 3,652 |
| 2025-01-13 | 74.900 | 76.600 | 71.500 | 72.000 | 68.432 | 4,778 |
| 2025-01-10 | 76.600 | 77.000 | 73.400 | 74.900 | 71.188 | 7,915 |
| 2025-01-09 | 77.000 | 77.500 | 76.500 | 76.600 | 72.804 | 5,375 |
| 2025-01-08 | 79.000 | 79.000 | 75.900 | 76.600 | 72.804 | 4,300 |
| 2025-01-07 | 78.800 | 80.000 | 77.300 | 78.000 | 74.134 | 8,416 |
| 2025-01-03 | 76.900 | 77.500 | 76.000 | 77.000 | 73.184 | 14,283 |
| 2025-01-02 | 78.300 | 78.400 | 75.300 | 76.400 | 72.613 | 12,278 |
| 2024-12-30 | 80.000 | 80.000 | 78.300 | 78.300 | 74.419 | 8,048 |
| 2024-12-27 | 78.000 | 79.800 | 77.800 | 78.800 | 74.894 | 15,525 |
| 2024-12-23 | 68.600 | 77.700 | 68.500 | 77.000 | 73.184 | 22,304 |
| 2024-12-20 | 64.400 | 69.000 | 64.100 | 68.000 | 64.630 | 18,287 |
| 2024-12-19 | 69.000 | 69.000 | 64.500 | 65.800 | 62.539 | 68,856 |
| 2024-12-18 | 67.200 | 68.500 | 65.900 | 66.000 | 62.729 | 15,278 |
| 2024-12-17 | 69.200 | 69.200 | 67.100 | 67.100 | 63.774 | 9,847 |
| 2024-12-16 | 69.000 | 69.400 | 68.000 | 68.600 | 65.200 | 6,791 |
| 2024-12-13 | 71.300 | 71.300 | 68.000 | 68.000 | 64.630 | 12,795 |
| 2024-12-12 | 70.300 | 70.500 | 68.500 | 69.000 | 65.580 | 16,539 |
| 2024-12-11 | 70.700 | 72.000 | 70.400 | 70.800 | 67.291 | 9,994 |
| 2024-12-10 | 74.000 | 74.000 | 70.800 | 70.900 | 67.386 | 11,566 |
| 2024-12-09 | 74.500 | 74.800 | 73.000 | 73.400 | 69.762 | 6,876 |
| 2024-12-06 | 74.300 | 75.000 | 74.300 | 74.300 | 70.618 | 3,576 |
| 2024-12-05 | 74.100 | 75.100 | 74.100 | 74.400 | 70.713 | 5,501 |
| 2024-12-04 | 76.600 | 76.600 | 74.200 | 74.200 | 70.522 | 3,663 |
| 2024-12-03 | 77.900 | 77.900 | 75.400 | 76.000 | 72.233 | 2,424 |
| 2024-12-02 | 74.600 | 78.600 | 74.500 | 77.100 | 73.279 | 14,941 |
| 2024-11-29 | 75.000 | 75.300 | 73.400 | 75.000 | 71.283 | 5,659 |
| 2024-11-28 | 77.700 | 77.700 | 74.100 | 74.200 | 70.522 | 6,497 |
| 2024-11-27 | 78.900 | 79.800 | 76.700 | 76.900 | 73.089 | 2,554 |
| 2024-11-26 | 78.100 | 81.800 | 78.100 | 79.200 | 75.275 | 23,669 |
| 2024-11-25 | 78.600 | 79.000 | 77.000 | 77.300 | 73.469 | 2,557 |
| 2024-11-22 | 77.100 | 78.700 | 76.100 | 78.600 | 74.704 | 872 |
| 2024-11-21 | 75.800 | 78.000 | 75.200 | 77.000 | 73.184 | 2,066 |
| 2024-11-20 | 78.900 | 78.900 | 75.000 | 75.800 | 72.043 | 3,347 |
| 2024-11-19 | 78.700 | 79.000 | 77.500 | 78.800 | 74.894 | 5,919 |
| 2024-11-18 | 78.400 | 78.900 | 76.600 | 78.700 | 74.799 | 3,833 |
| 2024-11-15 | 77.600 | 78.900 | 77.600 | 78.400 | 74.514 | 2,357 |
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.