WAWEL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 491.00 | 491.00 | 490.00 | 490.00 | 432.11 | 36 |
| 2022-03-25 | 490.00 | 490.00 | 478.00 | 481.00 | 424.18 | 128 |
| 2022-03-24 | 491.00 | 491.00 | 484.00 | 491.00 | 432.99 | 60 |
| 2022-03-23 | 490.00 | 491.00 | 484.00 | 491.00 | 432.99 | 155 |
| 2022-03-22 | 491.00 | 491.00 | 485.00 | 491.00 | 432.99 | 231 |
| 2022-03-21 | 492.00 | 492.00 | 482.00 | 491.00 | 432.99 | 123 |
| 2022-03-18 | 491.00 | 491.00 | 480.00 | 482.00 | 425.06 | 96 |
| 2022-03-17 | 485.00 | 485.00 | 478.00 | 485.00 | 427.70 | 146 |
| 2022-03-16 | 490.00 | 491.00 | 473.00 | 489.00 | 431.23 | 64 |
| 2022-03-15 | 490.00 | 490.00 | 476.00 | 489.00 | 431.23 | 88 |
| 2022-03-14 | 490.00 | 497.00 | 481.00 | 491.00 | 432.99 | 238 |
| 2022-03-11 | 473.00 | 491.00 | 470.00 | 491.00 | 432.99 | 296 |
| 2022-03-10 | 470.00 | 475.00 | 464.00 | 470.00 | 414.48 | 130 |
| 2022-03-09 | 454.00 | 470.00 | 454.00 | 468.00 | 412.71 | 37 |
| 2022-03-08 | 466.00 | 469.00 | 450.00 | 459.00 | 404.78 | 295 |
| 2022-03-07 | 460.00 | 467.00 | 450.00 | 460.00 | 405.66 | 95 |
| 2022-03-04 | 475.00 | 475.00 | 460.00 | 460.00 | 405.66 | 94 |
| 2022-03-03 | 468.00 | 492.00 | 468.00 | 475.00 | 418.88 | 188 |
| 2022-03-02 | 466.00 | 470.00 | 455.00 | 460.00 | 405.66 | 238 |
| 2022-03-01 | 474.00 | 474.00 | 460.00 | 460.00 | 405.66 | 76 |
| 2022-02-28 | 462.00 | 470.00 | 456.00 | 470.00 | 414.48 | 122 |
| 2022-02-25 | 430.00 | 468.00 | 430.00 | 462.00 | 407.42 | 333 |
| 2022-02-24 | 408.00 | 448.00 | 403.00 | 432.00 | 380.96 | 843 |
| 2022-02-23 | 459.00 | 468.00 | 459.00 | 468.00 | 412.71 | 56 |
| 2022-02-22 | 450.00 | 460.00 | 449.00 | 450.00 | 396.84 | 319 |
| 2022-02-21 | 467.00 | 470.00 | 450.00 | 459.00 | 404.78 | 301 |
| 2022-02-18 | 468.00 | 474.00 | 466.00 | 470.00 | 414.48 | 63 |
| 2022-02-17 | 475.00 | 477.00 | 467.00 | 467.00 | 411.83 | 193 |
| 2022-02-16 | 483.00 | 483.00 | 475.00 | 475.00 | 418.88 | 143 |
| 2022-02-15 | 478.00 | 480.00 | 475.00 | 475.00 | 418.88 | 48 |
| 2022-02-14 | 479.00 | 479.00 | 474.00 | 479.00 | 422.41 | 162 |
| 2022-02-11 | 480.00 | 480.00 | 475.00 | 480.00 | 423.29 | 163 |
| 2022-02-10 | 480.00 | 485.00 | 475.00 | 478.00 | 421.53 | 101 |
| 2022-02-09 | 480.00 | 480.00 | 477.00 | 478.00 | 421.53 | 266 |
| 2022-02-08 | 482.00 | 482.00 | 478.00 | 480.00 | 423.29 | 158 |
| 2022-02-07 | 499.00 | 499.00 | 475.00 | 481.00 | 424.18 | 287 |
| 2022-02-04 | 499.00 | 499.00 | 488.00 | 490.00 | 432.11 | 92 |
| 2022-02-03 | 493.00 | 496.00 | 490.00 | 495.00 | 436.52 | 59 |
| 2022-02-02 | 490.00 | 496.00 | 490.00 | 494.00 | 435.64 | 160 |
| 2022-02-01 | 490.00 | 495.00 | 490.00 | 490.00 | 432.11 | 102 |
| 2022-01-31 | 495.00 | 495.00 | 477.00 | 490.00 | 432.11 | 256 |
| 2022-01-28 | 481.00 | 499.00 | 481.00 | 490.00 | 432.11 | 249 |
| 2022-01-27 | 489.00 | 489.00 | 480.00 | 481.00 | 424.18 | 208 |
| 2022-01-26 | 484.00 | 489.00 | 484.00 | 489.00 | 431.23 | 55 |
| 2022-01-25 | 484.00 | 489.00 | 480.00 | 484.00 | 426.82 | 430 |
| 2022-01-24 | 496.00 | 498.00 | 479.00 | 483.00 | 425.94 | 331 |
| 2022-01-21 | 492.00 | 492.00 | 486.00 | 491.00 | 432.99 | 215 |
| 2022-01-20 | 500.00 | 500.00 | 490.00 | 496.00 | 437.40 | 225 |
| 2022-01-19 | 498.00 | 499.00 | 495.00 | 495.00 | 436.52 | 121 |
| 2022-01-18 | 498.00 | 500.00 | 495.00 | 495.00 | 436.52 | 353 |
| 2022-01-17 | 500.00 | 508.00 | 498.00 | 498.00 | 439.17 | 248 |
| 2022-01-14 | 508.00 | 508.00 | 498.00 | 498.00 | 439.17 | 158 |
| 2022-01-13 | 506.00 | 506.00 | 498.00 | 499.00 | 440.05 | 207 |
| 2022-01-12 | 500.00 | 504.00 | 495.00 | 500.00 | 440.93 | 478 |
| 2022-01-11 | 510.00 | 510.00 | 490.00 | 500.00 | 440.93 | 676 |
| 2022-01-10 | 508.00 | 510.00 | 500.00 | 504.00 | 444.46 | 179 |
| 2022-01-07 | 516.00 | 516.00 | 504.00 | 504.00 | 444.46 | 193 |
| 2022-01-05 | 506.00 | 516.00 | 506.00 | 508.00 | 447.99 | 357 |
| 2022-01-04 | 504.00 | 508.00 | 502.00 | 506.00 | 446.22 | 353 |
| 2022-01-03 | 489.00 | 502.00 | 488.00 | 502.00 | 442.70 | 176 |
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.