Warimpex Finanz- und Beteiligungs AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.070	2.070	1.970	1.980	1.980	10,334
2026-10-16	2.050	2.070	2.050	2.070	2.070	2,447
2026-10-15	2.070	2.070	2.040	2.040	2.040	52
2026-10-14	2.070	2.070	2.050	2.070	2.070	8,478
2026-10-13	2.090	2.090	2.050	2.070	2.070	9,961
2026-10-12	2.070	2.110	2.060	2.090	2.090	6,527
2026-10-09	2.110	2.110	2.070	2.110	2.110	15,052
2026-10-08	2.140	2.140	2.120	2.140	2.140	201
2026-10-07	2.110	2.150	2.110	2.150	2.150	604
2026-10-06	2.100	2.140	2.100	2.120	2.120	4,484
2026-10-05	2.180	2.180	1.970	2.150	2.150	10,386
2026-10-02	2.190	2.190	2.150	2.190	2.190	4,277
2026-10-01	2.150	2.200	2.150	2.190	2.190	3,229
2026-09-30	2.160	2.160	2.160	2.160	2.160	402
2026-09-29	2.160	2.180	2.160	2.180	2.180	275
2026-09-28	2.180	2.180	2.150	2.160	2.160	1,282
2026-09-25	2.180	2.180	2.150	2.180	2.180	2,017
2026-09-24	2.180	2.180	2.180	2.180	2.180	54
2026-09-23	2.180	2.180	2.140	2.140	2.140	1,050
2026-09-22	2.150	2.180	2.120	2.180	2.180	4,962
2026-09-21	2.190	2.190	2.120	2.180	2.180	2,197
2026-09-18	2.130	2.190	2.130	2.190	2.190	1,656
2026-09-17	2.160	2.180	2.160	2.180	2.180	1,787
2026-09-16	2.190	2.190	2.170	2.170	2.170	2,078
2026-09-15	2.190	2.190	2.130	2.180	2.180	3,804
2026-09-14	2.200	2.200	2.140	2.190	2.190	7,887
2026-09-11	2.190	2.190	2.140	2.190	2.190	13,807
2026-09-10	2.190	2.200	2.140	2.190	2.190	4,616
2026-09-09	2.200	2.200	2.100	2.190	2.190	17,107
2026-09-08	2.220	2.220	2.090	2.190	2.190	15,694
2026-09-07	2.210	2.250	2.160	2.220	2.220	17,656
2026-09-04	2.210	2.210	2.160	2.210	2.210	816
2026-09-03	2.200	2.220	2.200	2.220	2.220	1,226
2026-09-02	2.150	2.200	2.140	2.200	2.200	859
2026-09-01	2.220	2.220	2.140	2.200	2.200	7,108
2026-08-31	2.220	2.220	2.160	2.210	2.210	12,238
2026-08-28	2.220	2.230	2.210	2.220	2.220	14,322
2026-08-27	2.210	2.210	2.210	2.210	2.210	4,500
2026-08-26	2.220	2.220	2.170	2.210	2.210	1,977
2026-08-25	2.180	2.220	2.180	2.220	2.220	407
2026-08-24	2.190	2.190	2.040	2.180	2.180	29,949
2026-08-21	2.230	2.230	2.180	2.230	2.230	2,676
2026-08-20	2.210	2.230	2.200	2.230	2.230	2,735
2026-08-19	2.200	2.240	2.200	2.240	2.240	540
2026-08-18	2.230	2.240	2.220	2.220	2.220	4,378
2026-08-17	2.280	2.280	2.220	2.280	2.280	4,722
2026-08-14	2.220	2.280	2.220	2.240	2.240	823
2026-08-13	2.220	2.300	2.220	2.280	2.280	10,478
2026-08-12	2.170	2.230	2.170	2.220	2.220	5,315
2026-08-11	2.210	2.240	2.170	2.170	2.170	7,193
2026-08-10	2.220	2.220	2.210	2.210	2.210	823
2026-08-07	2.200	2.220	2.200	2.200	2.200	1,286
2026-08-06	2.200	2.200	2.150	2.200	2.200	16,788
2026-08-05	2.230	2.230	2.200	2.200	2.200	2,755
2026-08-04	2.240	2.240	2.220	2.230	2.230	687
2026-08-03	2.200	2.240	2.170	2.240	2.240	3,720
2026-07-31	2.220	2.220	2.170	2.220	2.220	8,573
2026-07-30	2.180	2.220	2.140	2.220	2.220	2,200
2026-07-29	2.220	2.230	2.180	2.230	2.230	12,643
2026-07-28	2.240	2.240	2.220	2.220	2.220	1,247

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-10-07	0.1344 EUR
2019-06-06	0.2565 EUR

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.