WAWEL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 446.00 | 446.00 | 446.00 | 446.00 | 393.31 | 1 |
| 2022-09-19 | 442.00 | 449.00 | 442.00 | 447.00 | 394.19 | 19 |
| 2022-09-16 | 442.00 | 442.00 | 442.00 | 442.00 | 389.78 | 18 |
| 2022-09-15 | 451.00 | 451.00 | 443.00 | 443.00 | 390.67 | 4 |
| 2022-09-14 | 449.00 | 449.00 | 444.00 | 449.00 | 395.96 | 32 |
| 2022-09-13 | 444.00 | 444.00 | 443.00 | 443.00 | 390.67 | 28 |
| 2022-09-12 | 450.00 | 450.00 | 444.00 | 444.00 | 391.55 | 13 |
| 2022-09-09 | 449.00 | 450.00 | 443.00 | 449.00 | 395.96 | 54 |
| 2022-09-08 | 444.00 | 444.00 | 443.00 | 443.00 | 390.67 | 3 |
| 2022-09-07 | 442.00 | 451.00 | 442.00 | 444.00 | 391.55 | 24 |
| 2022-09-06 | 448.00 | 448.00 | 442.00 | 443.00 | 390.67 | 200 |
| 2022-09-05 | 444.00 | 444.00 | 441.00 | 442.00 | 389.78 | 45 |
| 2022-09-02 | 450.00 | 450.00 | 444.00 | 444.00 | 391.55 | 10 |
| 2022-09-01 | 456.00 | 456.00 | 441.00 | 451.00 | 397.72 | 75 |
| 2022-08-31 | 445.00 | 456.00 | 444.00 | 456.00 | 402.13 | 73 |
| 2022-08-30 | 445.00 | 454.00 | 445.00 | 445.00 | 392.43 | 19 |
| 2022-08-29 | 451.00 | 451.00 | 446.00 | 446.00 | 393.31 | 81 |
| 2022-08-26 | 450.00 | 450.00 | 450.00 | 450.00 | 396.84 | 17 |
| 2022-08-24 | 450.00 | 457.00 | 450.00 | 450.00 | 396.84 | 35 |
| 2022-08-23 | 455.00 | 455.00 | 446.00 | 450.00 | 396.84 | 270 |
| 2022-08-22 | 459.00 | 459.00 | 458.00 | 458.00 | 403.89 | 48 |
| 2022-08-19 | 466.00 | 469.00 | 460.00 | 460.00 | 405.66 | 98 |
| 2022-08-18 | 472.00 | 477.00 | 460.00 | 476.00 | 419.77 | 41 |
| 2022-08-17 | 461.00 | 472.00 | 458.00 | 472.00 | 416.24 | 69 |
| 2022-08-16 | 458.00 | 472.00 | 458.00 | 472.00 | 416.24 | 1,667 |
| 2022-08-12 | 462.00 | 468.00 | 460.00 | 468.00 | 412.71 | 23 |
| 2022-08-11 | 460.00 | 467.00 | 457.00 | 467.00 | 411.83 | 9 |
| 2022-08-10 | 456.00 | 464.00 | 456.00 | 458.00 | 403.89 | 21 |
| 2022-08-09 | 460.00 | 468.00 | 455.00 | 456.00 | 402.13 | 286 |
| 2022-08-08 | 460.00 | 468.00 | 458.00 | 462.00 | 407.42 | 66 |
| 2022-08-05 | 474.00 | 474.00 | 465.00 | 465.00 | 410.07 | 110 |
| 2022-08-04 | 474.00 | 475.00 | 474.00 | 474.00 | 418.00 | 13 |
| 2022-08-03 | 476.00 | 478.00 | 475.00 | 475.00 | 418.88 | 14 |
| 2022-08-02 | 475.00 | 475.00 | 475.00 | 475.00 | 418.88 | 6 |
| 2022-08-01 | 471.00 | 478.00 | 471.00 | 478.00 | 421.53 | 66 |
| 2022-07-29 | 473.00 | 475.00 | 472.00 | 472.00 | 416.24 | 71 |
| 2022-07-28 | 472.00 | 478.00 | 472.00 | 473.00 | 417.12 | 44 |
| 2022-07-27 | 472.00 | 475.00 | 472.00 | 475.00 | 418.88 | 104 |
| 2022-07-26 | 475.00 | 478.00 | 472.00 | 472.00 | 416.24 | 58 |
| 2022-07-25 | 475.00 | 478.00 | 475.00 | 475.00 | 418.88 | 17 |
| 2022-07-22 | 470.00 | 474.00 | 470.00 | 474.00 | 418.00 | 50 |
| 2022-07-21 | 471.00 | 473.00 | 469.00 | 473.00 | 417.12 | 22 |
| 2022-07-20 | 485.00 | 485.00 | 470.00 | 470.00 | 414.48 | 259 |
| 2022-07-19 | 485.00 | 485.00 | 480.00 | 480.00 | 423.29 | 20 |
| 2022-07-18 | 488.00 | 491.00 | 481.00 | 491.00 | 432.99 | 153 |
| 2022-07-15 | 488.00 | 488.00 | 485.00 | 485.00 | 427.70 | 2 |
| 2022-07-14 | 489.00 | 489.00 | 482.00 | 487.00 | 429.47 | 35 |
| 2022-07-13 | 485.00 | 490.00 | 480.00 | 480.00 | 423.29 | 57 |
| 2022-07-12 | 479.00 | 485.00 | 478.00 | 480.00 | 423.29 | 146 |
| 2022-07-11 | 485.00 | 485.00 | 485.00 | 485.00 | 427.70 | 11 |
| 2022-07-08 | 488.00 | 490.00 | 478.00 | 479.00 | 422.41 | 91 |
| 2022-07-07 | 485.00 | 489.00 | 482.00 | 482.00 | 425.06 | 12 |
| 2022-07-06 | 506.00 | 506.00 | 485.00 | 485.00 | 427.70 | 147 |
| 2022-07-05 | 508.00 | 508.00 | 498.00 | 498.00 | 439.17 | 14 |
| 2022-07-04 | 512.00 | 512.00 | 497.00 | 510.00 | 449.75 | 37 |
| 2022-07-01 | 502.00 | 510.00 | 502.00 | 510.00 | 449.75 | 138 |
| 2022-06-30 | 516.00 | 516.00 | 494.00 | 495.00 | 436.52 | 26 |
| 2022-06-29 | 504.00 | 516.00 | 495.00 | 516.00 | 455.04 | 85 |
| 2022-06-28 | 504.00 | 506.00 | 500.00 | 506.00 | 446.22 | 91 |
| 2022-06-27 | 486.00 | 510.00 | 486.00 | 506.00 | 446.22 | 852 |
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.