WAWEL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 489.00 | 502.00 | 488.00 | 502.00 | 442.70 | 176 |
| 2021-12-30 | 488.00 | 492.00 | 488.00 | 489.00 | 431.23 | 244 |
| 2021-12-29 | 490.00 | 490.00 | 486.00 | 490.00 | 432.11 | 231 |
| 2021-12-28 | 491.00 | 492.00 | 485.00 | 486.00 | 428.59 | 673 |
| 2021-12-27 | 489.00 | 494.00 | 489.00 | 490.00 | 432.11 | 475 |
| 2021-12-23 | 489.00 | 489.00 | 484.00 | 489.00 | 431.23 | 188 |
| 2021-12-22 | 486.00 | 492.00 | 480.00 | 484.00 | 426.82 | 625 |
| 2021-12-21 | 494.00 | 494.00 | 486.00 | 486.00 | 428.59 | 495 |
| 2021-12-20 | 493.00 | 496.00 | 485.00 | 493.00 | 434.76 | 562 |
| 2021-12-17 | 500.00 | 500.00 | 498.00 | 498.00 | 439.17 | 580 |
| 2021-12-16 | 504.00 | 506.00 | 499.00 | 500.00 | 440.93 | 349 |
| 2021-12-15 | 512.00 | 512.00 | 502.00 | 504.00 | 444.46 | 488 |
| 2021-12-14 | 510.00 | 510.00 | 506.00 | 510.00 | 449.75 | 374 |
| 2021-12-13 | 516.00 | 524.00 | 500.00 | 508.00 | 447.99 | 490 |
| 2021-12-10 | 510.00 | 514.00 | 506.00 | 510.00 | 449.75 | 226 |
| 2021-12-09 | 518.00 | 524.00 | 499.00 | 500.00 | 440.93 | 1,816 |
| 2021-12-08 | 520.00 | 524.00 | 516.00 | 518.00 | 456.81 | 270 |
| 2021-12-07 | 510.00 | 518.00 | 508.00 | 514.00 | 453.28 | 299 |
| 2021-12-06 | 506.00 | 506.00 | 499.00 | 500.00 | 440.93 | 418 |
| 2021-12-03 | 506.00 | 506.00 | 495.00 | 500.00 | 440.93 | 1,241 |
| 2021-12-02 | 510.00 | 514.00 | 506.00 | 508.00 | 447.99 | 551 |
| 2021-12-01 | 520.00 | 520.00 | 514.00 | 516.00 | 455.04 | 329 |
| 2021-11-30 | 524.00 | 524.00 | 514.00 | 518.00 | 456.81 | 352 |
| 2021-11-29 | 528.00 | 530.00 | 510.00 | 518.00 | 456.81 | 701 |
| 2021-11-26 | 540.00 | 540.00 | 524.00 | 528.00 | 465.62 | 441 |
| 2021-11-25 | 540.00 | 540.00 | 530.00 | 534.00 | 470.91 | 436 |
| 2021-11-24 | 538.00 | 546.00 | 536.00 | 540.00 | 476.21 | 265 |
| 2021-11-23 | 550.00 | 550.00 | 536.00 | 538.00 | 474.44 | 434 |
| 2021-11-22 | 540.00 | 552.00 | 540.00 | 550.00 | 485.02 | 190 |
| 2021-11-19 | 556.00 | 556.00 | 536.00 | 540.00 | 476.21 | 487 |
| 2021-11-18 | 556.00 | 558.00 | 544.00 | 550.00 | 485.02 | 431 |
| 2021-11-17 | 566.00 | 566.00 | 552.00 | 552.00 | 486.79 | 434 |
| 2021-11-16 | 570.00 | 570.00 | 558.00 | 566.00 | 499.13 | 294 |
| 2021-11-15 | 562.00 | 570.00 | 562.00 | 570.00 | 502.66 | 108 |
| 2021-11-12 | 568.00 | 570.00 | 562.00 | 562.00 | 495.61 | 417 |
| 2021-11-10 | 570.00 | 576.00 | 570.00 | 570.00 | 502.66 | 266 |
| 2021-11-09 | 578.00 | 578.00 | 566.00 | 570.00 | 502.66 | 747 |
| 2021-11-08 | 588.00 | 588.00 | 576.00 | 576.00 | 507.95 | 442 |
| 2021-11-05 | 582.00 | 584.00 | 580.00 | 580.00 | 511.48 | 128 |
| 2021-11-04 | 580.00 | 580.00 | 580.00 | 580.00 | 511.48 | 67 |
| 2021-11-03 | 580.00 | 580.00 | 576.00 | 580.00 | 511.48 | 176 |
| 2021-11-02 | 588.00 | 588.00 | 578.00 | 580.00 | 511.48 | 182 |
| 2021-10-29 | 594.00 | 596.00 | 582.00 | 588.00 | 518.54 | 121 |
| 2021-10-28 | 596.00 | 596.00 | 592.00 | 594.00 | 523.83 | 18 |
| 2021-10-27 | 594.00 | 600.00 | 588.00 | 596.00 | 525.59 | 137 |
| 2021-10-26 | 584.00 | 590.00 | 584.00 | 590.00 | 520.30 | 61 |
| 2021-10-25 | 592.00 | 594.00 | 586.00 | 588.00 | 518.54 | 26 |
| 2021-10-22 | 590.00 | 594.00 | 584.00 | 590.00 | 520.30 | 31 |
| 2021-10-21 | 584.00 | 590.00 | 584.00 | 590.00 | 520.30 | 24 |
| 2021-10-20 | 590.00 | 594.00 | 586.00 | 586.00 | 516.77 | 32 |
| 2021-10-19 | 598.00 | 598.00 | 592.00 | 592.00 | 522.06 | 109 |
| 2021-10-18 | 598.00 | 600.00 | 592.00 | 596.00 | 525.59 | 103 |
| 2021-10-15 | 588.00 | 598.00 | 588.00 | 598.00 | 527.35 | 166 |
| 2021-10-14 | 586.00 | 588.00 | 582.00 | 586.00 | 516.77 | 92 |
← NewerPage 21 of 21 · 1,254 trading days
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.