Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	4.080	4.240	3.760	4.060	4.060	59,273
2024-02-15	4.160	4.200	4.060	4.140	4.140	4,385
2024-02-14	4.200	4.280	4.060	4.200	4.200	21,246
2024-02-13	4.340	4.380	4.200	4.240	4.240	6,430
2024-02-12	4.280	4.400	4.200	4.400	4.400	5,038
2024-02-09	4.280	4.300	4.180	4.280	4.280	2,049
2024-02-08	4.280	4.280	4.200	4.260	4.260	710
2024-02-07	4.300	4.300	4.140	4.240	4.240	20,121
2024-02-06	4.280	4.360	4.220	4.260	4.260	14,563
2024-02-05	4.400	4.400	4.200	4.300	4.300	16,735
2024-02-02	4.480	4.920	4.340	4.400	4.400	148,756
2024-02-01	4.140	4.140	4.020	4.120	4.120	1,694
2024-01-31	4.000	4.080	4.000	4.080	4.080	2,465
2024-01-30	4.060	4.100	3.980	4.000	4.000	14,078
2024-01-29	4.100	4.100	4.020	4.100	4.100	10,520
2024-01-26	4.160	4.160	4.020	4.120	4.120	775
2024-01-25	4.040	4.180	4.000	4.040	4.040	5,844
2024-01-24	4.160	4.180	4.040	4.160	4.160	7,421
2024-01-23	4.160	4.160	4.160	4.160	4.160	46
2024-01-22	4.160	4.160	4.160	4.160	4.160	604
2024-01-19	4.100	4.160	4.040	4.160	4.160	3,215
2024-01-18	4.100	4.180	4.100	4.160	4.160	2,543
2024-01-17	4.180	4.180	4.000	4.180	4.180	14,005
2024-01-16	4.200	4.200	4.180	4.200	4.200	1,816
2024-01-15	4.300	4.320	4.140	4.320	4.320	4,818
2024-01-12	4.140	4.340	4.100	4.240	4.240	12,244
2024-01-11	4.200	4.260	4.100	4.260	4.260	8,374
2024-01-10	4.280	4.360	4.200	4.200	4.200	17,436
2024-01-09	4.200	4.300	4.200	4.280	4.280	6,681
2024-01-08	4.360	4.360	4.200	4.200	4.200	18,536
2024-01-05	4.360	4.360	4.200	4.240	4.240	28,753
2024-01-04	4.240	4.360	4.200	4.300	4.300	23,625
2024-01-03	4.200	4.300	4.180	4.300	4.300	4,172
2024-01-02	4.400	4.400	4.000	4.180	4.180	13,245
2023-12-29	4.000	4.340	3.960	4.200	4.200	16,505
2023-12-28	4.000	4.100	3.900	4.000	4.000	6,140
2023-12-27	4.160	4.180	3.980	4.060	4.060	30,869
2023-12-22	4.200	4.200	4.060	4.160	4.160	10,708
2023-12-21	4.100	4.200	4.040	4.180	4.180	7,961
2023-12-20	4.340	4.340	4.040	4.200	4.200	16,120
2023-12-19	4.280	4.340	4.220	4.340	4.340	5,028
2023-12-18	4.400	4.500	4.100	4.280	4.280	16,678
2023-12-15	4.500	4.520	4.260	4.400	4.400	45,942
2023-12-14	4.540	4.540	4.340	4.500	4.500	22,309
2023-12-13	4.600	4.680	4.400	4.560	4.560	26,473
2023-12-12	4.740	4.740	4.520	4.600	4.600	23,747
2023-12-11	4.820	4.960	4.600	4.700	4.700	27,976
2023-12-08	4.700	4.900	4.500	4.820	4.820	60,100
2023-12-07	5.000	5.100	4.500	4.680	4.680	83,366
2023-12-06	5.200	5.350	4.800	4.980	4.980	198,976
2023-12-05	4.860	5.300	4.640	5.000	5.000	414,143
2023-12-04	3.760	4.520	3.760	4.500	4.500	220,196
2023-12-01	3.640	3.640	3.460	3.480	3.480	15,196
2023-11-30	3.500	3.600	3.500	3.600	3.600	4,203
2023-11-29	3.580	3.600	3.500	3.580	3.580	2,100
2023-11-28	3.520	3.640	3.520	3.600	3.600	1,119
2023-11-27	3.680	3.680	3.520	3.520	3.520	2,561
2023-11-24	3.500	3.600	3.500	3.520	3.520	3,037
2023-11-23	3.520	3.640	3.500	3.500	3.500	9,375
2023-11-22	3.620	3.620	3.520	3.520	3.520	3,146

← NewerPage 12 of 17 · 1,019 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.