Wierzycl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-08	0.626	0.626	0.626	0.626	0.626	20
2024-01-03	0.626	0.626	0.626	0.626	0.626	14,000
2023-12-29	0.628	0.628	0.628	0.628	0.628	100
2023-12-27	0.640	0.640	0.640	0.640	0.640	22,000
2023-12-21	0.690	0.690	0.690	0.690	0.690	20
2023-12-20	0.650	0.700	0.650	0.700	0.700	37,403
2023-12-18	0.652	0.652	0.650	0.650	0.650	1,980
2023-12-13	0.684	0.690	0.684	0.690	0.690	2,000
2023-12-08	0.660	0.680	0.620	0.680	0.680	4,753
2023-12-07	0.720	0.720	0.720	0.720	0.720	20
2023-12-06	0.712	0.712	0.710	0.710	0.710	2,000
2023-11-24	0.714	0.714	0.714	0.714	0.714	477
2023-11-23	0.714	0.714	0.714	0.714	0.714	1,000
2023-11-22	0.776	0.776	0.776	0.776	0.776	20
2023-11-21	0.776	0.776	0.776	0.776	0.776	20
2023-11-20	0.776	0.776	0.776	0.776	0.776	20
2023-11-10	0.800	0.800	0.780	0.780	0.780	13,965
2023-11-09	0.740	0.880	0.740	0.880	0.880	3,370
2023-11-08	0.740	0.740	0.740	0.740	0.740	20
2023-11-07	0.740	0.740	0.740	0.740	0.740	20
2023-11-06	0.740	0.740	0.740	0.740	0.740	20
2023-11-03	0.750	0.750	0.740	0.740	0.740	950
2023-10-31	0.800	0.800	0.780	0.780	0.780	1,000
2023-10-25	0.840	0.840	0.820	0.820	0.820	2,000
2023-10-24	0.930	0.930	0.852	0.852	0.852	2,120
2023-10-23	0.930	0.930	0.930	0.930	0.930	10
2023-10-20	0.930	0.930	0.930	0.930	0.930	20
2023-10-18	0.956	0.956	0.860	0.950	0.950	4,405
2023-10-17	0.956	0.956	0.956	0.956	0.956	10
2023-10-16	0.956	0.956	0.956	0.956	0.956	10
2023-10-13	0.956	0.956	0.956	0.956	0.956	10
2023-10-12	0.956	0.956	0.956	0.956	0.956	15
2023-10-10	0.956	0.956	0.956	0.956	0.956	10
2023-10-06	0.956	0.956	0.956	0.956	0.956	2,119
2023-10-03	0.980	0.980	0.980	0.980	0.980	2,000
2023-10-02	0.970	0.980	0.970	0.980	0.980	9,597
2023-09-29	0.940	0.970	0.920	0.970	0.970	1,885
2023-09-28	0.940	0.940	0.940	0.940	0.940	20
2023-09-27	0.940	0.940	0.940	0.940	0.940	1,460
2023-09-26	0.950	0.950	0.940	0.940	0.940	720
2023-09-25	0.952	0.952	0.950	0.950	0.950	2,583
2023-09-21	0.960	0.960	0.960	0.960	0.960	1,868
2023-09-20	1.060	1.060	0.960	0.960	0.960	40,281
2023-09-19	0.990	1.120	0.990	1.030	1.030	28,737
2023-09-18	0.974	0.974	0.940	0.940	0.940	2,539
2023-09-15	1.015	1.015	0.976	0.976	0.976	4,883
2023-09-14	0.964	1.015	0.960	1.015	1.015	2,600
2023-09-13	1.010	1.010	0.980	0.980	0.980	12,234
2023-09-12	0.904	1.130	0.850	1.040	1.040	71,991
2023-09-11	1.130	1.160	0.904	0.904	0.904	128,106
2023-09-08	0.740	1.080	0.740	1.080	1.080	138,518
2023-09-07	0.740	0.740	0.740	0.740	0.740	15
2023-09-06	0.740	0.740	0.740	0.740	0.740	20
2023-09-05	0.740	0.740	0.740	0.740	0.740	20
2023-08-31	0.750	0.750	0.740	0.740	0.740	6,600
2023-08-29	0.794	0.810	0.762	0.762	0.762	48,300
2023-08-28	0.640	0.790	0.640	0.790	0.790	20,547
2023-08-25	0.656	0.676	0.640	0.676	0.676	1,360
2023-08-24	0.690	0.690	0.658	0.658	0.658	6,505
2023-08-18	0.694	0.694	0.690	0.690	0.690	900

← NewerPage 12 of 18 · 1,079 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.