Wirtualna Polska Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 79.000 | 79.000 | 76.900 | 77.500 | 73.659 | 3,788 |
| 2024-11-13 | 79.000 | 79.500 | 77.500 | 77.700 | 73.849 | 10,859 |
| 2024-11-12 | 78.300 | 79.000 | 77.500 | 79.000 | 75.085 | 6,436 |
| 2024-11-08 | 78.900 | 78.900 | 77.000 | 77.800 | 73.944 | 9,829 |
| 2024-11-07 | 79.000 | 79.400 | 78.100 | 78.300 | 74.419 | 11,776 |
| 2024-11-06 | 74.800 | 79.300 | 74.100 | 79.000 | 75.085 | 24,119 |
| 2024-11-05 | 76.000 | 80.000 | 73.600 | 74.000 | 70.332 | 26,396 |
| 2024-11-04 | 77.900 | 77.900 | 74.000 | 75.500 | 71.758 | 5,983 |
| 2024-10-31 | 76.200 | 77.900 | 73.600 | 74.000 | 70.332 | 4,773 |
| 2024-10-30 | 76.000 | 77.400 | 74.500 | 74.700 | 70.998 | 7,034 |
| 2024-10-29 | 79.500 | 79.600 | 76.000 | 76.000 | 72.233 | 7,719 |
| 2024-10-28 | 79.900 | 80.000 | 78.500 | 78.500 | 74.609 | 2,590 |
| 2024-10-25 | 80.000 | 80.000 | 78.600 | 79.600 | 75.655 | 6,029 |
| 2024-10-24 | 79.400 | 80.300 | 79.200 | 79.200 | 75.275 | 659 |
| 2024-10-23 | 80.000 | 80.000 | 79.200 | 79.400 | 75.465 | 4,514 |
| 2024-10-22 | 83.500 | 83.500 | 79.000 | 79.000 | 75.085 | 6,030 |
| 2024-10-21 | 83.900 | 85.000 | 82.200 | 82.500 | 78.411 | 67,250 |
| 2024-10-18 | 82.000 | 84.000 | 81.400 | 83.700 | 79.552 | 2,813 |
| 2024-10-17 | 84.500 | 85.000 | 80.000 | 81.200 | 77.176 | 4,911 |
| 2024-10-16 | 82.000 | 84.500 | 81.900 | 84.300 | 80.122 | 4,422 |
| 2024-10-15 | 82.000 | 83.000 | 81.800 | 82.800 | 78.696 | 19,894 |
| 2024-10-14 | 82.000 | 82.500 | 81.800 | 82.500 | 78.411 | 31,793 |
| 2024-10-11 | 81.000 | 82.900 | 80.400 | 81.800 | 77.746 | 92,626 |
| 2024-10-10 | 80.000 | 80.900 | 79.200 | 80.000 | 76.035 | 7,815 |
| 2024-10-09 | 79.600 | 82.000 | 79.200 | 79.200 | 75.275 | 14,992 |
| 2024-10-08 | 81.200 | 82.100 | 77.400 | 79.000 | 75.085 | 11,700 |
| 2024-10-07 | 82.300 | 83.400 | 81.200 | 81.200 | 77.176 | 5,235 |
| 2024-10-04 | 84.300 | 85.600 | 82.000 | 82.200 | 78.126 | 3,834 |
| 2024-10-03 | 86.900 | 86.900 | 83.200 | 84.200 | 80.027 | 5,313 |
| 2024-10-02 | 86.100 | 87.300 | 85.500 | 85.500 | 81.262 | 12,618 |
| 2024-10-01 | 88.700 | 90.000 | 86.100 | 86.100 | 81.833 | 4,995 |
| 2024-09-30 | 88.500 | 90.500 | 86.300 | 88.600 | 84.209 | 4,465 |
| 2024-09-27 | 89.100 | 89.800 | 86.200 | 86.300 | 82.023 | 11,534 |
| 2024-09-26 | 90.400 | 91.300 | 87.000 | 88.300 | 83.924 | 6,840 |
| 2024-09-25 | 91.900 | 92.400 | 90.000 | 90.000 | 85.539 | 2,327 |
| 2024-09-24 | 95.000 | 95.000 | 90.700 | 91.200 | 86.680 | 3,166 |
| 2024-09-23 | 91.800 | 94.400 | 90.500 | 93.500 | 88.866 | 2,165 |
| 2024-09-20 | 92.800 | 93.100 | 90.500 | 93.100 | 88.486 | 5,523 |
| 2024-09-19 | 95.000 | 95.100 | 92.200 | 92.800 | 88.201 | 2,410 |
| 2024-09-18 | 94.500 | 96.800 | 91.400 | 95.000 | 90.292 | 3,311 |
| 2024-09-17 | 95.400 | 96.700 | 94.900 | 95.500 | 90.767 | 8,291 |
| 2024-09-16 | 95.600 | 98.100 | 94.600 | 95.600 | 90.862 | 2,005 |
| 2024-09-13 | 95.900 | 96.800 | 94.600 | 96.300 | 91.527 | 2,799 |
| 2024-09-12 | 94.000 | 94.000 | 92.600 | 93.700 | 89.056 | 45,453 |
| 2024-09-11 | 92.500 | 95.800 | 91.900 | 94.000 | 89.341 | 24,345 |
| 2024-09-10 | 90.600 | 97.000 | 90.600 | 92.600 | 88.011 | 18,097 |
| 2024-09-09 | 96.700 | 96.800 | 90.800 | 91.300 | 86.775 | 5,277 |
| 2024-09-06 | 96.000 | 97.000 | 94.900 | 95.000 | 90.292 | 1,618 |
| 2024-09-05 | 96.500 | 97.000 | 95.000 | 95.000 | 90.292 | 2,240 |
| 2024-09-04 | 95.000 | 97.300 | 94.800 | 96.000 | 91.242 | 4,403 |
| 2024-09-03 | 98.900 | 98.900 | 95.000 | 95.000 | 90.292 | 7,144 |
| 2024-09-02 | 99.000 | 99.000 | 97.600 | 97.900 | 93.048 | 2,315 |
| 2024-08-30 | 99.000 | 99.800 | 96.800 | 99.000 | 94.093 | 3,903 |
| 2024-08-29 | 100.00 | 100.00 | 97.100 | 99.000 | 94.093 | 15,127 |
| 2024-08-28 | 99.400 | 102.00 | 97.000 | 99.000 | 94.093 | 46,158 |
| 2024-08-27 | 97.900 | 98.600 | 94.100 | 98.000 | 93.143 | 172,262 |
| 2024-08-26 | 95.000 | 99.800 | 95.000 | 97.600 | 92.763 | 6,177 |
| 2024-08-23 | 93.100 | 94.400 | 91.300 | 94.000 | 89.341 | 2,623 |
| 2024-08-22 | 92.000 | 94.900 | 92.000 | 93.000 | 88.391 | 11,733 |
| 2024-08-21 | 91.000 | 93.300 | 90.000 | 93.000 | 88.391 | 1,050 |
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.