Wierzycl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	0.520	0.520	0.510	0.510	0.510	3,200
2022-05-24	0.525	0.565	0.510	0.565	0.565	6,386
2022-05-23	0.520	0.580	0.520	0.580	0.580	550
2022-05-20	0.520	0.580	0.520	0.580	0.580	1,930
2022-05-19	0.530	0.550	0.530	0.550	0.550	5,028
2022-05-18	0.610	0.610	0.585	0.585	0.585	924
2022-05-17	0.610	0.610	0.540	0.610	0.610	2,055
2022-05-16	0.610	0.610	0.610	0.610	0.610	20
2022-05-13	0.550	0.610	0.550	0.610	0.610	9,989
2022-05-12	0.550	0.550	0.490	0.545	0.545	4,302
2022-05-11	0.570	0.570	0.530	0.560	0.560	2,120
2022-05-10	0.600	0.600	0.535	0.570	0.570	5,817
2022-05-09	0.580	0.600	0.530	0.600	0.600	2,094
2022-05-06	0.565	0.625	0.560	0.625	0.625	3,135
2022-05-05	0.665	0.665	0.580	0.580	0.580	16,642
2022-05-04	0.640	0.670	0.610	0.665	0.665	8,860
2022-05-02	0.710	0.710	0.630	0.680	0.680	10,923
2022-04-29	0.675	0.720	0.650	0.710	0.710	5,345
2022-04-28	0.760	0.760	0.670	0.730	0.730	17,300
2022-04-27	0.715	0.820	0.665	0.760	0.760	41,303
2022-04-26	0.775	0.775	0.645	0.660	0.660	24,125
2022-04-25	0.840	0.870	0.730	0.770	0.770	11,388
2022-04-22	0.780	0.895	0.660	0.840	0.840	80,510
2022-04-21	1.020	1.080	0.820	0.850	0.850	84,959
2022-04-20	1.170	1.200	0.940	1.020	1.020	156,727
2022-04-19	0.830	1.180	0.790	1.170	1.170	122,107
2022-04-14	1.000	1.130	0.840	0.840	0.840	75,631
2022-04-13	1.480	1.500	1.050	1.050	1.050	78,905
2022-04-12	1.440	1.700	1.080	1.480	1.480	145,785
2022-04-11	1.000	1.210	1.000	1.210	1.210	151,902
2022-04-08	0.615	0.900	0.615	0.900	0.900	387,064
2022-04-07	0.570	0.620	0.480	0.620	0.620	35,281
2022-04-06	0.570	0.570	0.570	0.570	0.570	20
2022-04-05	0.570	0.570	0.530	0.570	0.570	3,376
2022-04-04	0.565	0.575	0.530	0.575	0.575	4,001
2022-04-01	0.565	0.565	0.565	0.565	0.565	300
2022-03-31	0.585	0.585	0.490	0.560	0.560	5,387
2022-03-30	0.585	0.585	0.585	0.585	0.585	1,550
2022-03-29	0.585	0.585	0.585	0.585	0.585	20
2022-03-28	0.585	0.585	0.585	0.585	0.585	20
2022-03-25	0.585	0.585	0.585	0.585	0.585	20
2022-03-24	0.585	0.585	0.585	0.585	0.585	1,000
2022-03-16	0.585	0.585	0.585	0.585	0.585	77
2022-03-15	0.520	0.590	0.520	0.540	0.540	8,122
2022-03-14	0.500	0.520	0.444	0.520	0.520	5,001
2022-03-07	0.510	0.540	0.490	0.540	0.540	244
2022-03-03	0.500	0.550	0.490	0.540	0.540	3,970
2022-03-02	0.520	0.520	0.490	0.510	0.510	22
2022-03-01	0.580	0.580	0.500	0.520	0.520	2,639
2022-02-28	0.580	0.580	0.580	0.580	0.580	20
2022-02-25	0.580	0.580	0.580	0.580	0.580	20
2022-02-24	0.580	0.580	0.580	0.580	0.580	20
2022-02-23	0.580	0.580	0.580	0.580	0.580	650
2022-02-21	0.595	0.595	0.550	0.595	0.595	3,845
2022-02-18	0.585	0.595	0.585	0.590	0.590	9,501
2022-02-17	0.600	0.600	0.600	0.600	0.600	1
2022-02-16	0.498	0.595	0.498	0.550	0.550	15,955
2022-02-15	0.590	0.620	0.472	0.520	0.520	8,245
2022-02-14	0.446	0.590	0.434	0.590	0.590	60,787
2022-02-11	0.440	0.448	0.440	0.448	0.448	2,800

← NewerPage 17 of 19 · 1,083 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.