Warimpex Finanz- und Beteiligungs AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 3.400 | 3.420 | 3.350 | 3.420 | 3.420 | 971 |
| 2024-08-08 | 3.320 | 3.420 | 3.320 | 3.390 | 3.390 | 625 |
| 2024-08-07 | 3.380 | 3.440 | 3.300 | 3.400 | 3.400 | 3,080 |
| 2024-08-06 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 516 |
| 2024-08-05 | 3.410 | 3.530 | 3.310 | 3.310 | 3.310 | 5,618 |
| 2024-08-02 | 3.450 | 3.540 | 3.450 | 3.540 | 3.540 | 449 |
| 2024-08-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 570 |
| 2024-07-31 | 3.410 | 3.600 | 3.410 | 3.600 | 3.600 | 3,525 |
| 2024-07-30 | 3.500 | 3.500 | 3.410 | 3.500 | 3.500 | 1,982 |
| 2024-07-29 | 3.500 | 3.500 | 3.410 | 3.500 | 3.500 | 5,639 |
| 2024-07-26 | 3.460 | 3.500 | 3.460 | 3.470 | 3.470 | 2,104 |
| 2024-07-25 | 3.590 | 3.590 | 3.420 | 3.490 | 3.490 | 8,243 |
| 2024-07-24 | 3.500 | 3.590 | 3.420 | 3.590 | 3.590 | 6,447 |
| 2024-07-23 | 3.570 | 3.600 | 3.500 | 3.500 | 3.500 | 3,726 |
| 2024-07-22 | 3.590 | 3.590 | 3.500 | 3.560 | 3.560 | 2,230 |
| 2024-07-19 | 3.490 | 3.580 | 3.480 | 3.580 | 3.580 | 939 |
| 2024-07-18 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 2,952 |
| 2024-07-17 | 3.590 | 3.590 | 3.490 | 3.510 | 3.510 | 1,728 |
| 2024-07-16 | 3.620 | 3.620 | 3.540 | 3.600 | 3.600 | 946 |
| 2024-07-15 | 3.570 | 3.620 | 3.530 | 3.580 | 3.580 | 2,673 |
| 2024-07-12 | 3.580 | 3.590 | 3.490 | 3.570 | 3.570 | 6,125 |
| 2024-07-11 | 3.620 | 3.620 | 3.590 | 3.590 | 3.590 | 285 |
| 2024-07-10 | 3.570 | 3.620 | 3.570 | 3.600 | 3.600 | 129 |
| 2024-07-09 | 3.580 | 3.620 | 3.500 | 3.530 | 3.530 | 43,683 |
| 2024-07-08 | 3.650 | 3.650 | 3.580 | 3.580 | 3.580 | 4,167 |
| 2024-07-05 | 3.600 | 3.650 | 3.590 | 3.650 | 3.650 | 3,119 |
| 2024-07-04 | 3.690 | 3.690 | 3.600 | 3.600 | 3.600 | 6,113 |
| 2024-07-03 | 3.700 | 3.700 | 3.650 | 3.680 | 3.680 | 2,575 |
| 2024-07-02 | 3.700 | 3.700 | 3.500 | 3.700 | 3.700 | 8,680 |
| 2024-07-01 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 6,360 |
| 2024-06-28 | 3.640 | 3.730 | 3.640 | 3.680 | 3.680 | 2,390 |
| 2024-06-27 | 3.600 | 3.640 | 3.590 | 3.640 | 3.640 | 1,651 |
| 2024-06-26 | 3.680 | 3.690 | 3.590 | 3.600 | 3.600 | 4,287 |
| 2024-06-25 | 3.690 | 3.740 | 3.580 | 3.690 | 3.690 | 4,795 |
| 2024-06-24 | 3.660 | 3.690 | 3.600 | 3.690 | 3.690 | 7,360 |
| 2024-06-21 | 3.740 | 3.740 | 3.690 | 3.690 | 3.690 | 1,310 |
| 2024-06-20 | 3.820 | 3.820 | 3.760 | 3.760 | 3.760 | 447 |
| 2024-06-19 | 3.670 | 3.820 | 3.650 | 3.820 | 3.820 | 4,591 |
| 2024-06-18 | 3.680 | 3.800 | 3.650 | 3.800 | 3.800 | 3,186 |
| 2024-06-17 | 3.650 | 3.700 | 3.650 | 3.660 | 3.660 | 4,709 |
| 2024-06-14 | 3.690 | 3.790 | 3.690 | 3.780 | 3.780 | 909 |
| 2024-06-13 | 3.750 | 3.790 | 3.700 | 3.790 | 3.790 | 2,732 |
| 2024-06-12 | 3.690 | 3.760 | 3.620 | 3.760 | 3.760 | 2,814 |
| 2024-06-11 | 3.800 | 3.850 | 3.600 | 3.610 | 3.610 | 20,501 |
| 2024-06-10 | 3.850 | 3.860 | 3.800 | 3.850 | 3.850 | 11,409 |
| 2024-06-07 | 4.020 | 4.020 | 3.820 | 3.910 | 3.910 | 4,215 |
| 2024-06-06 | 3.950 | 4.020 | 3.950 | 4.000 | 4.000 | 5,655 |
| 2024-06-05 | 3.980 | 4.030 | 3.900 | 3.960 | 3.960 | 9,036 |
| 2024-06-04 | 3.900 | 4.160 | 3.900 | 3.950 | 3.950 | 12,813 |
| 2024-06-03 | 3.880 | 3.900 | 3.820 | 3.900 | 3.900 | 4,114 |
| 2024-05-31 | 3.900 | 3.900 | 3.810 | 3.880 | 3.880 | 1,647 |
| 2024-05-29 | 3.900 | 3.900 | 3.630 | 3.840 | 3.840 | 27,528 |
| 2024-05-28 | 3.910 | 3.980 | 3.900 | 3.900 | 3.900 | 3,764 |
| 2024-05-27 | 3.980 | 3.990 | 3.900 | 3.990 | 3.990 | 2,196 |
| 2024-05-24 | 3.920 | 3.990 | 3.920 | 3.990 | 3.990 | 635 |
| 2024-05-23 | 3.970 | 4.080 | 3.900 | 4.000 | 4.000 | 4,574 |
| 2024-05-22 | 4.020 | 4.020 | 3.970 | 3.970 | 3.970 | 1,618 |
| 2024-05-21 | 4.020 | 4.020 | 3.940 | 4.000 | 4.000 | 8,957 |
| 2024-05-20 | 4.020 | 4.020 | 3.920 | 4.000 | 4.000 | 3,255 |
| 2024-05-17 | 3.940 | 4.000 | 3.930 | 4.000 | 4.000 | 4,725 |
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.