WAWEL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 434.00 | 434.00 | 432.00 | 432.00 | 380.96 | 68 |
| 2022-12-14 | 436.00 | 441.00 | 434.00 | 434.00 | 382.73 | 46 |
| 2022-12-13 | 432.00 | 436.00 | 430.00 | 436.00 | 384.49 | 32 |
| 2022-12-12 | 436.00 | 438.00 | 430.00 | 432.00 | 380.96 | 21 |
| 2022-12-09 | 433.00 | 433.00 | 430.00 | 430.00 | 379.20 | 20 |
| 2022-12-08 | 442.00 | 442.00 | 431.00 | 442.00 | 389.78 | 523 |
| 2022-12-07 | 436.00 | 446.00 | 433.00 | 433.00 | 381.85 | 5 |
| 2022-12-06 | 451.00 | 451.00 | 433.00 | 436.00 | 384.49 | 80 |
| 2022-12-05 | 442.00 | 451.00 | 438.00 | 440.00 | 388.02 | 59 |
| 2022-12-02 | 440.00 | 442.00 | 435.00 | 435.00 | 383.61 | 17 |
| 2022-12-01 | 450.00 | 451.00 | 440.00 | 440.00 | 388.02 | 39 |
| 2022-11-30 | 450.00 | 450.00 | 440.00 | 450.00 | 396.84 | 23 |
| 2022-11-29 | 446.00 | 447.00 | 440.00 | 443.00 | 390.67 | 52 |
| 2022-11-28 | 428.00 | 450.00 | 428.00 | 446.00 | 393.31 | 135 |
| 2022-11-25 | 430.00 | 432.00 | 426.00 | 426.00 | 375.67 | 17 |
| 2022-11-24 | 430.00 | 430.00 | 428.00 | 428.00 | 377.44 | 29 |
| 2022-11-23 | 433.00 | 434.00 | 430.00 | 430.00 | 379.20 | 46 |
| 2022-11-22 | 428.00 | 433.00 | 428.00 | 430.00 | 379.20 | 27 |
| 2022-11-21 | 432.00 | 432.00 | 426.00 | 426.00 | 375.67 | 32 |
| 2022-11-18 | 426.00 | 433.00 | 426.00 | 432.00 | 380.96 | 20 |
| 2022-11-17 | 432.00 | 432.00 | 426.00 | 426.00 | 375.67 | 38 |
| 2022-11-16 | 432.00 | 435.00 | 430.00 | 430.00 | 379.20 | 20 |
| 2022-11-15 | 430.00 | 434.00 | 425.00 | 434.00 | 382.73 | 154 |
| 2022-11-14 | 425.00 | 432.00 | 420.00 | 430.00 | 379.20 | 284 |
| 2022-11-10 | 424.00 | 424.00 | 418.00 | 424.00 | 373.91 | 204 |
| 2022-11-09 | 425.00 | 426.00 | 418.00 | 418.00 | 368.62 | 29 |
| 2022-11-08 | 427.00 | 427.00 | 426.00 | 426.00 | 375.67 | 26 |
| 2022-11-07 | 426.00 | 430.00 | 426.00 | 430.00 | 379.20 | 45 |
| 2022-11-04 | 422.00 | 427.00 | 420.00 | 427.00 | 376.56 | 1,460 |
| 2022-11-03 | 420.00 | 421.00 | 416.00 | 421.00 | 371.26 | 282 |
| 2022-11-02 | 417.00 | 417.00 | 415.00 | 416.00 | 366.86 | 21 |
| 2022-10-31 | 415.00 | 420.00 | 415.00 | 420.00 | 370.38 | 65 |
| 2022-10-28 | 416.00 | 420.00 | 415.00 | 415.00 | 365.97 | 33 |
| 2022-10-27 | 410.00 | 416.00 | 408.00 | 415.00 | 365.97 | 465 |
| 2022-10-26 | 418.00 | 418.00 | 403.00 | 409.00 | 360.68 | 120 |
| 2022-10-25 | 418.00 | 418.00 | 414.00 | 418.00 | 368.62 | 9 |
| 2022-10-24 | 413.00 | 418.00 | 413.00 | 418.00 | 368.62 | 62 |
| 2022-10-21 | 409.00 | 413.00 | 401.00 | 413.00 | 364.21 | 124 |
| 2022-10-20 | 415.00 | 415.00 | 410.00 | 410.00 | 361.56 | 3 |
| 2022-10-19 | 414.00 | 415.00 | 408.00 | 415.00 | 365.97 | 209 |
| 2022-10-18 | 420.00 | 420.00 | 415.00 | 416.00 | 366.86 | 33 |
| 2022-10-17 | 420.00 | 423.00 | 413.00 | 420.00 | 370.38 | 17 |
| 2022-10-14 | 422.00 | 423.00 | 412.00 | 423.00 | 373.03 | 20 |
| 2022-10-13 | 415.00 | 416.00 | 415.00 | 415.00 | 365.97 | 14 |
| 2022-10-12 | 422.00 | 422.00 | 412.00 | 414.00 | 365.09 | 110 |
| 2022-10-11 | 423.00 | 423.00 | 413.00 | 416.00 | 366.86 | 6 |
| 2022-10-10 | 424.00 | 424.00 | 424.00 | 424.00 | 373.91 | 15 |
| 2022-10-07 | 424.00 | 424.00 | 415.00 | 422.00 | 372.15 | 22 |
| 2022-10-06 | 422.00 | 423.00 | 418.00 | 423.00 | 373.03 | 19 |
| 2022-10-05 | 411.00 | 422.00 | 410.00 | 422.00 | 372.15 | 15 |
| 2022-10-04 | 426.00 | 426.00 | 415.00 | 415.00 | 365.97 | 10 |
| 2022-10-03 | 414.00 | 423.00 | 406.00 | 423.00 | 373.03 | 95 |
| 2022-09-30 | 411.00 | 412.00 | 401.00 | 412.00 | 363.33 | 192 |
| 2022-09-29 | 429.00 | 429.00 | 411.00 | 426.00 | 375.67 | 71 |
| 2022-09-28 | 430.00 | 430.00 | 430.00 | 430.00 | 379.20 | 5 |
| 2022-09-27 | 439.00 | 439.00 | 415.00 | 431.00 | 380.08 | 106 |
| 2022-09-26 | 441.00 | 441.00 | 430.00 | 430.00 | 379.20 | 106 |
| 2022-09-23 | 440.00 | 445.00 | 435.00 | 435.00 | 383.61 | 201 |
| 2022-09-22 | 441.00 | 444.00 | 440.00 | 444.00 | 391.55 | 68 |
| 2022-09-21 | 442.00 | 442.00 | 441.00 | 441.00 | 388.90 | 75 |
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.