Wierzycl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-16	0.522	0.522	0.522	0.522	0.522	30
2025-07-15	0.522	0.522	0.522	0.522	0.522	20
2025-07-14	0.520	0.522	0.520	0.522	0.522	170
2025-07-11	0.520	0.520	0.520	0.520	0.520	20
2025-07-10	0.493	0.522	0.490	0.520	0.520	13,204
2025-07-07	0.510	0.524	0.510	0.524	0.524	464
2025-07-04	0.510	0.510	0.490	0.510	0.510	540
2025-07-03	0.520	0.520	0.490	0.510	0.510	5,540
2025-07-02	0.520	0.520	0.520	0.520	0.520	20
2025-07-01	0.520	0.520	0.520	0.520	0.520	20
2025-06-30	0.520	0.520	0.491	0.520	0.520	148
2025-06-26	0.500	0.520	0.491	0.520	0.520	4,720
2025-06-24	0.492	0.530	0.492	0.530	0.530	3,184
2025-06-23	0.492	0.492	0.492	0.492	0.492	20
2025-06-20	0.491	0.508	0.490	0.490	0.490	3,820
2025-06-18	0.528	0.528	0.490	0.490	0.490	3,720
2025-06-17	0.512	0.530	0.512	0.530	0.530	1,670
2025-06-16	0.486	0.514	0.486	0.514	0.514	45
2025-06-13	0.489	0.489	0.485	0.485	0.485	2,985
2025-06-12	0.494	0.500	0.492	0.492	0.492	4,908
2025-06-10	0.528	0.532	0.528	0.532	0.532	620
2025-06-09	0.528	0.536	0.485	0.528	0.528	1,373
2025-06-06	0.528	0.528	0.528	0.528	0.528	318
2025-06-05	0.528	0.528	0.528	0.528	0.528	132
2025-06-04	0.526	0.528	0.526	0.528	0.528	820
2025-06-03	0.532	0.532	0.532	0.532	0.532	20
2025-06-02	0.532	0.532	0.532	0.532	0.532	70
2025-05-30	0.530	0.532	0.530	0.532	0.532	505
2025-05-28	0.532	0.532	0.500	0.530	0.530	970
2025-05-27	0.530	0.532	0.530	0.532	0.532	280
2025-05-26	0.500	0.536	0.485	0.530	0.530	4,600
2025-05-22	0.510	0.510	0.478	0.478	0.478	7,000
2025-05-21	0.506	0.530	0.506	0.530	0.530	2,100
2025-05-20	0.544	0.544	0.490	0.518	0.518	3,040
2025-05-19	0.540	0.544	0.500	0.544	0.544	5,338
2025-05-16	0.520	0.540	0.520	0.540	0.540	1,919
2025-05-15	0.550	0.550	0.500	0.510	0.510	24,755
2025-05-14	0.590	0.590	0.550	0.550	0.550	2,060
2025-05-13	0.590	0.592	0.562	0.592	0.592	4,240
2025-05-12	0.580	0.594	0.560	0.590	0.590	5,938
2025-05-09	0.540	0.580	0.540	0.580	0.580	40
2025-05-08	0.540	0.540	0.538	0.538	0.538	400
2025-05-07	0.580	0.584	0.540	0.540	0.540	5,099
2025-05-06	0.584	0.584	0.534	0.560	0.560	7,067
2025-05-05	0.544	0.584	0.542	0.584	0.584	8,505
2025-05-02	0.540	0.544	0.540	0.544	0.544	1,000
2025-04-30	0.477	0.548	0.477	0.540	0.540	16,411
2025-04-29	0.500	0.500	0.500	0.500	0.500	20
2025-04-28	0.475	0.500	0.475	0.500	0.500	52
2025-04-25	0.480	0.510	0.473	0.474	0.474	1,324
2025-04-24	0.520	0.520	0.480	0.480	0.480	320
2025-04-23	0.520	0.520	0.520	0.520	0.520	52
2025-04-22	0.520	0.530	0.470	0.520	0.520	229
2025-04-17	0.470	0.548	0.452	0.520	0.520	25,922
2025-04-16	0.514	0.514	0.508	0.510	0.510	1,129
2025-04-15	0.494	0.514	0.494	0.514	0.514	3,100
2025-04-14	0.486	0.494	0.473	0.494	0.494	500
2025-04-11	0.489	0.489	0.489	0.489	0.489	520
2025-04-10	0.456	0.489	0.456	0.489	0.489	1,184
2025-04-09	0.455	0.490	0.455	0.490	0.490	558

← NewerPage 6 of 19 · 1,082 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.