Wierzycl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 0.590 | 0.590 | 0.550 | 0.550 | 0.550 | 2,177 |
| 2025-01-13 | 0.605 | 0.605 | 0.530 | 0.590 | 0.590 | 29,598 |
| 2025-01-10 | 0.555 | 0.610 | 0.545 | 0.600 | 0.600 | 28,296 |
| 2025-01-09 | 0.510 | 0.550 | 0.510 | 0.550 | 0.550 | 3,051 |
| 2025-01-08 | 0.530 | 0.545 | 0.510 | 0.510 | 0.510 | 6,284 |
| 2025-01-07 | 0.530 | 0.535 | 0.510 | 0.525 | 0.525 | 23,692 |
| 2025-01-03 | 0.520 | 0.535 | 0.486 | 0.525 | 0.525 | 25,371 |
| 2025-01-02 | 0.494 | 0.520 | 0.494 | 0.520 | 0.520 | 120 |
| 2024-12-30 | 0.510 | 0.510 | 0.498 | 0.510 | 0.510 | 1,690 |
| 2024-12-27 | 0.496 | 0.510 | 0.486 | 0.505 | 0.505 | 10,390 |
| 2024-12-23 | 0.515 | 0.515 | 0.496 | 0.496 | 0.496 | 36,970 |
| 2024-12-20 | 0.520 | 0.535 | 0.500 | 0.525 | 0.525 | 17,804 |
| 2024-12-19 | 0.555 | 0.555 | 0.535 | 0.535 | 0.535 | 22 |
| 2024-12-18 | 0.545 | 0.575 | 0.525 | 0.555 | 0.555 | 7,997 |
| 2024-12-17 | 0.550 | 0.575 | 0.535 | 0.570 | 0.570 | 3,177 |
| 2024-12-16 | 0.560 | 0.590 | 0.530 | 0.550 | 0.550 | 24,446 |
| 2024-12-13 | 0.575 | 0.615 | 0.555 | 0.600 | 0.600 | 7,010 |
| 2024-12-12 | 0.615 | 0.620 | 0.615 | 0.620 | 0.620 | 420 |
| 2024-12-11 | 0.600 | 0.615 | 0.560 | 0.615 | 0.615 | 11,395 |
| 2024-12-10 | 0.555 | 0.625 | 0.555 | 0.565 | 0.565 | 11,990 |
| 2024-12-09 | 0.540 | 0.550 | 0.530 | 0.550 | 0.550 | 2,410 |
| 2024-12-06 | 0.555 | 0.555 | 0.530 | 0.540 | 0.540 | 11,442 |
| 2024-12-05 | 0.555 | 0.555 | 0.525 | 0.555 | 0.555 | 1,551 |
| 2024-12-04 | 0.555 | 0.555 | 0.525 | 0.555 | 0.555 | 11,226 |
| 2024-12-03 | 0.555 | 0.555 | 0.520 | 0.555 | 0.555 | 17,351 |
| 2024-12-02 | 0.565 | 0.565 | 0.540 | 0.560 | 0.560 | 12,490 |
| 2024-11-29 | 0.575 | 0.615 | 0.530 | 0.555 | 0.555 | 15,847 |
| 2024-11-28 | 0.575 | 0.620 | 0.510 | 0.570 | 0.570 | 79,884 |
| 2024-11-27 | 0.640 | 0.640 | 0.580 | 0.585 | 0.585 | 24,390 |
| 2024-11-26 | 0.680 | 0.700 | 0.575 | 0.640 | 0.640 | 91,097 |
| 2024-11-25 | 0.575 | 0.600 | 0.575 | 0.595 | 0.595 | 3,928 |
| 2024-11-22 | 0.590 | 0.600 | 0.570 | 0.600 | 0.600 | 20,715 |
| 2024-11-21 | 0.655 | 0.655 | 0.550 | 0.585 | 0.585 | 82,089 |
| 2024-11-20 | 0.640 | 0.700 | 0.620 | 0.650 | 0.650 | 115,429 |
| 2024-11-19 | 0.605 | 0.655 | 0.600 | 0.630 | 0.630 | 80,267 |
| 2024-11-18 | 0.860 | 0.860 | 0.560 | 0.600 | 0.600 | 520,257 |
| 2024-11-15 | 1.060 | 1.110 | 0.850 | 0.880 | 0.880 | 153,074 |
| 2024-11-14 | 1.000 | 1.100 | 1.000 | 1.020 | 1.020 | 91,647 |
| 2024-11-13 | 1.490 | 1.490 | 1.190 | 1.260 | 1.260 | 28,768 |
| 2024-11-12 | 1.340 | 1.500 | 1.340 | 1.500 | 1.500 | 4,484 |
| 2024-11-08 | 1.500 | 1.500 | 1.240 | 1.270 | 1.270 | 43,236 |
| 2024-11-07 | 1.640 | 1.660 | 1.460 | 1.650 | 1.650 | 3,918 |
| 2024-11-06 | 1.540 | 1.640 | 1.480 | 1.630 | 1.630 | 3,503 |
| 2024-11-05 | 1.360 | 1.480 | 1.240 | 1.480 | 1.480 | 3,772 |
| 2024-11-04 | 1.390 | 1.390 | 1.320 | 1.360 | 1.360 | 2,000 |
| 2024-10-31 | 1.520 | 1.520 | 1.370 | 1.400 | 1.400 | 983 |
| 2024-10-30 | 1.470 | 1.520 | 1.420 | 1.520 | 1.520 | 3,502 |
| 2024-10-29 | 1.600 | 1.600 | 1.480 | 1.530 | 1.530 | 1,691 |
| 2024-10-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10 |
| 2024-10-25 | 1.530 | 1.600 | 1.530 | 1.600 | 1.600 | 553 |
| 2024-10-24 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 10 |
| 2024-10-23 | 1.630 | 1.750 | 1.460 | 1.640 | 1.640 | 1,365 |
| 2024-10-22 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 10 |
| 2024-10-21 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 9 |
| 2024-10-18 | 1.630 | 1.630 | 1.520 | 1.620 | 1.620 | 3,885 |
| 2024-10-17 | 1.840 | 1.850 | 1.620 | 1.620 | 1.620 | 804 |
| 2024-10-16 | 1.860 | 1.860 | 1.670 | 1.720 | 1.720 | 1,276 |
| 2024-10-15 | 1.770 | 1.860 | 1.770 | 1.850 | 1.850 | 2,569 |
| 2024-10-14 | 1.770 | 1.770 | 1.580 | 1.770 | 1.770 | 2,786 |
| 2024-10-11 | 1.620 | 1.770 | 1.620 | 1.770 | 1.770 | 12,702 |
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.