Warimpex Finanz- und Beteiligungs AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.950 | 4.000 | 3.950 | 3.950 | 3.950 | 10,580 |
| 2024-05-15 | 4.030 | 4.030 | 3.940 | 4.000 | 4.000 | 13,885 |
| 2024-05-14 | 4.050 | 4.050 | 4.000 | 4.040 | 4.040 | 1,491 |
| 2024-05-13 | 4.020 | 4.040 | 3.880 | 4.030 | 4.030 | 12,953 |
| 2024-05-10 | 4.110 | 4.120 | 4.010 | 4.100 | 4.100 | 7,097 |
| 2024-05-09 | 4.400 | 4.400 | 3.960 | 4.100 | 4.100 | 109,375 |
| 2024-05-08 | 3.740 | 4.500 | 3.740 | 4.360 | 4.360 | 166,754 |
| 2024-05-07 | 3.730 | 3.770 | 3.680 | 3.680 | 3.680 | 3,419 |
| 2024-05-06 | 3.730 | 3.730 | 3.620 | 3.720 | 3.720 | 464 |
| 2024-05-02 | 3.730 | 3.730 | 3.660 | 3.730 | 3.730 | 802 |
| 2024-04-30 | 3.730 | 3.730 | 3.630 | 3.670 | 3.670 | 3,414 |
| 2024-04-29 | 3.630 | 3.730 | 3.630 | 3.730 | 3.730 | 1,285 |
| 2024-04-26 | 3.720 | 3.730 | 3.600 | 3.730 | 3.730 | 3,708 |
| 2024-04-25 | 3.730 | 3.730 | 3.600 | 3.600 | 3.600 | 6,448 |
| 2024-04-24 | 3.770 | 3.770 | 3.710 | 3.710 | 3.710 | 563 |
| 2024-04-23 | 3.780 | 3.780 | 3.660 | 3.720 | 3.720 | 3,955 |
| 2024-04-22 | 3.730 | 3.800 | 3.730 | 3.800 | 3.800 | 1,305 |
| 2024-04-19 | 3.740 | 3.880 | 3.730 | 3.730 | 3.730 | 5,139 |
| 2024-04-18 | 3.680 | 3.750 | 3.630 | 3.730 | 3.730 | 6,284 |
| 2024-04-17 | 3.680 | 3.730 | 3.680 | 3.710 | 3.710 | 1,667 |
| 2024-04-16 | 3.800 | 3.800 | 3.700 | 3.760 | 3.760 | 10,026 |
| 2024-04-15 | 3.840 | 3.840 | 3.780 | 3.790 | 3.790 | 255 |
| 2024-04-12 | 3.760 | 3.840 | 3.760 | 3.780 | 3.780 | 1,336 |
| 2024-04-11 | 3.800 | 3.820 | 3.800 | 3.800 | 3.800 | 8,357 |
| 2024-04-10 | 3.800 | 3.840 | 3.800 | 3.820 | 3.820 | 3,201 |
| 2024-04-09 | 3.870 | 3.870 | 3.800 | 3.800 | 3.800 | 12,211 |
| 2024-04-08 | 3.900 | 3.900 | 3.840 | 3.860 | 3.860 | 312 |
| 2024-04-05 | 3.950 | 3.950 | 3.900 | 3.910 | 3.910 | 1,183 |
| 2024-04-04 | 3.930 | 3.960 | 3.930 | 3.960 | 3.960 | 5,380 |
| 2024-04-03 | 3.950 | 3.950 | 3.870 | 3.950 | 3.950 | 707 |
| 2024-04-02 | 3.950 | 3.980 | 3.770 | 3.980 | 3.980 | 629 |
| 2024-03-28 | 3.860 | 3.960 | 3.840 | 3.960 | 3.960 | 4,077 |
| 2024-03-27 | 3.960 | 3.960 | 3.860 | 3.940 | 3.940 | 938 |
| 2024-03-26 | 3.840 | 3.980 | 3.840 | 3.960 | 3.960 | 943 |
| 2024-03-25 | 3.980 | 4.000 | 3.900 | 3.960 | 3.960 | 10,505 |
| 2024-03-22 | 3.940 | 3.980 | 3.920 | 3.920 | 3.920 | 5,342 |
| 2024-03-21 | 3.880 | 3.980 | 3.880 | 3.980 | 3.980 | 3,802 |
| 2024-03-20 | 3.860 | 3.880 | 3.760 | 3.880 | 3.880 | 6,156 |
| 2024-03-19 | 3.940 | 3.940 | 3.880 | 3.880 | 3.880 | 1,858 |
| 2024-03-18 | 3.940 | 3.940 | 3.820 | 3.940 | 3.940 | 204 |
| 2024-03-15 | 3.960 | 3.960 | 3.860 | 3.860 | 3.860 | 245 |
| 2024-03-14 | 3.820 | 3.960 | 3.820 | 3.840 | 3.840 | 2,628 |
| 2024-03-13 | 4.000 | 4.020 | 3.840 | 3.980 | 3.980 | 3,724 |
| 2024-03-12 | 3.920 | 4.000 | 3.840 | 4.000 | 4.000 | 1,924 |
| 2024-03-11 | 3.940 | 4.020 | 3.920 | 3.920 | 3.920 | 2,746 |
| 2024-03-08 | 3.980 | 3.980 | 3.940 | 3.940 | 3.940 | 6,217 |
| 2024-03-07 | 3.960 | 4.000 | 3.940 | 4.000 | 4.000 | 656 |
| 2024-03-06 | 4.040 | 4.040 | 3.980 | 4.040 | 4.040 | 1,129 |
| 2024-03-05 | 3.980 | 4.040 | 3.960 | 4.000 | 4.000 | 5,515 |
| 2024-03-04 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 1,954 |
| 2024-03-01 | 4.080 | 4.080 | 3.980 | 3.980 | 3.980 | 1,081 |
| 2024-02-29 | 4.080 | 4.080 | 3.980 | 4.060 | 4.060 | 1,765 |
| 2024-02-28 | 4.080 | 4.080 | 3.960 | 4.000 | 4.000 | 9,876 |
| 2024-02-27 | 3.980 | 4.080 | 3.960 | 4.060 | 4.060 | 2,914 |
| 2024-02-26 | 4.060 | 4.060 | 3.960 | 4.060 | 4.060 | 698 |
| 2024-02-23 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 1,827 |
| 2024-02-22 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 4,784 |
| 2024-02-21 | 4.020 | 4.100 | 4.020 | 4.100 | 4.100 | 1,125 |
| 2024-02-20 | 4.060 | 4.180 | 4.020 | 4.120 | 4.120 | 7,392 |
| 2024-02-19 | 4.040 | 4.100 | 4.040 | 4.060 | 4.060 | 5,475 |
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.