WAWEL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 548.00 | 550.00 | 540.00 | 542.00 | 477.97 | 112 |
| 2023-06-09 | 540.00 | 554.00 | 540.00 | 548.00 | 483.26 | 182 |
| 2023-06-07 | 544.00 | 552.00 | 538.00 | 538.00 | 474.44 | 184 |
| 2023-06-06 | 540.00 | 544.00 | 540.00 | 540.00 | 476.21 | 112 |
| 2023-06-05 | 546.00 | 548.00 | 546.00 | 546.00 | 481.50 | 125 |
| 2023-06-02 | 546.00 | 548.00 | 540.00 | 548.00 | 483.26 | 104 |
| 2023-06-01 | 544.00 | 546.00 | 538.00 | 546.00 | 481.50 | 73 |
| 2023-05-31 | 546.00 | 546.00 | 540.00 | 540.00 | 476.21 | 15 |
| 2023-05-30 | 544.00 | 544.00 | 540.00 | 544.00 | 479.73 | 64 |
| 2023-05-29 | 540.00 | 544.00 | 534.00 | 544.00 | 479.73 | 25 |
| 2023-05-26 | 540.00 | 540.00 | 540.00 | 540.00 | 476.21 | 345 |
| 2023-05-25 | 534.00 | 540.00 | 528.00 | 540.00 | 476.21 | 22 |
| 2023-05-24 | 532.00 | 542.00 | 532.00 | 542.00 | 477.97 | 329 |
| 2023-05-23 | 540.00 | 540.00 | 532.00 | 532.00 | 469.15 | 117 |
| 2023-05-22 | 524.00 | 542.00 | 524.00 | 532.00 | 469.15 | 123 |
| 2023-05-19 | 538.00 | 540.00 | 530.00 | 538.00 | 474.44 | 784 |
| 2023-05-18 | 528.00 | 542.00 | 528.00 | 530.00 | 467.39 | 370 |
| 2023-05-17 | 530.00 | 530.00 | 526.00 | 530.00 | 467.39 | 162 |
| 2023-05-16 | 524.00 | 534.00 | 518.00 | 530.00 | 467.39 | 167 |
| 2023-05-15 | 520.00 | 530.00 | 520.00 | 528.00 | 465.62 | 136 |
| 2023-05-12 | 520.00 | 528.00 | 520.00 | 520.00 | 458.57 | 314 |
| 2023-05-11 | 516.00 | 524.00 | 510.00 | 524.00 | 462.10 | 69 |
| 2023-05-10 | 512.00 | 520.00 | 512.00 | 516.00 | 455.04 | 197 |
| 2023-05-09 | 510.00 | 524.00 | 508.00 | 510.00 | 449.75 | 382 |
| 2023-05-08 | 506.00 | 506.00 | 504.00 | 506.00 | 446.22 | 67 |
| 2023-05-05 | 506.00 | 516.00 | 506.00 | 508.00 | 447.99 | 850 |
| 2023-05-04 | 497.00 | 500.00 | 497.00 | 500.00 | 440.93 | 180 |
| 2023-05-02 | 500.00 | 504.00 | 497.00 | 500.00 | 440.93 | 407 |
| 2023-04-28 | 497.00 | 508.00 | 496.00 | 506.00 | 446.22 | 52 |
| 2023-04-27 | 504.00 | 510.00 | 496.00 | 497.00 | 438.29 | 357 |
| 2023-04-26 | 510.00 | 510.00 | 498.00 | 502.00 | 442.70 | 453 |
| 2023-04-25 | 489.00 | 508.00 | 489.00 | 508.00 | 447.99 | 987 |
| 2023-04-24 | 485.00 | 485.00 | 482.00 | 482.00 | 425.06 | 216 |
| 2023-04-21 | 485.00 | 486.00 | 482.00 | 486.00 | 428.59 | 331 |
| 2023-04-20 | 481.00 | 484.00 | 480.00 | 484.00 | 426.82 | 223 |
| 2023-04-19 | 486.00 | 486.00 | 480.00 | 480.00 | 423.29 | 216 |
| 2023-04-18 | 478.00 | 488.00 | 475.00 | 487.00 | 429.47 | 630 |
| 2023-04-17 | 476.00 | 478.00 | 475.00 | 478.00 | 421.53 | 64 |
| 2023-04-14 | 476.00 | 476.00 | 466.00 | 475.00 | 418.88 | 176 |
| 2023-04-13 | 476.00 | 476.00 | 476.00 | 476.00 | 419.77 | 15 |
| 2023-04-12 | 475.00 | 476.00 | 465.00 | 476.00 | 419.77 | 29 |
| 2023-04-11 | 468.00 | 476.00 | 468.00 | 476.00 | 419.77 | 102 |
| 2023-04-06 | 470.00 | 470.00 | 462.00 | 470.00 | 414.48 | 66 |
| 2023-04-05 | 472.00 | 472.00 | 470.00 | 470.00 | 414.48 | 7 |
| 2023-04-04 | 478.00 | 478.00 | 470.00 | 476.00 | 419.77 | 11 |
| 2023-04-03 | 474.00 | 478.00 | 470.00 | 478.00 | 421.53 | 92 |
| 2023-03-31 | 470.00 | 475.00 | 463.00 | 475.00 | 418.88 | 146 |
| 2023-03-30 | 471.00 | 471.00 | 468.00 | 468.00 | 412.71 | 37 |
| 2023-03-29 | 473.00 | 474.00 | 465.00 | 465.00 | 410.07 | 298 |
| 2023-03-28 | 472.00 | 472.00 | 462.00 | 472.00 | 416.24 | 67 |
| 2023-03-27 | 474.00 | 474.00 | 463.00 | 470.00 | 414.48 | 134 |
| 2023-03-24 | 476.00 | 479.00 | 462.00 | 470.00 | 414.48 | 138 |
| 2023-03-23 | 454.00 | 475.00 | 447.00 | 470.00 | 414.48 | 139 |
| 2023-03-22 | 446.00 | 454.00 | 446.00 | 454.00 | 400.37 | 56 |
| 2023-03-21 | 453.00 | 458.00 | 448.00 | 450.00 | 396.84 | 45 |
| 2023-03-20 | 444.00 | 453.00 | 438.00 | 453.00 | 399.48 | 123 |
| 2023-03-17 | 442.00 | 453.00 | 442.00 | 442.00 | 389.78 | 97 |
| 2023-03-16 | 439.00 | 447.00 | 439.00 | 445.00 | 392.43 | 113 |
| 2023-03-15 | 451.00 | 458.00 | 440.00 | 440.00 | 388.02 | 101 |
| 2023-03-14 | 450.00 | 450.00 | 450.00 | 450.00 | 396.84 | 47 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 35.0000 PLN |
| 2025-07-03 | 10.0000 PLN |
| 2024-06-19 | 35.0000 PLN |
| 2023-07-13 | 10.0000 PLN |
| 2021-04-07 | 25.0000 PLN |
| 2020-06-05 | 30.0000 PLN |
| 2019-07-05 | 25.0000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.