Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	3.640	3.660	3.580	3.620	3.620	8,315
2023-11-20	3.700	3.700	3.620	3.700	3.700	7,352
2023-11-17	3.780	3.780	3.780	3.780	3.780	594
2023-11-16	3.720	3.780	3.600	3.780	3.780	3,522
2023-11-15	3.740	3.780	3.740	3.780	3.780	1,097
2023-11-14	3.900	3.900	3.600	3.600	3.600	16,812
2023-11-13	3.880	3.880	3.700	3.700	3.700	557
2023-11-10	3.900	3.900	3.660	3.800	3.800	6,632
2023-11-09	3.840	3.900	3.780	3.900	3.900	3,822
2023-11-08	4.000	4.000	3.800	4.000	4.000	4,772
2023-11-07	4.040	4.040	4.040	4.040	4.040	203
2023-11-06	3.900	4.080	3.900	4.080	4.080	5,804
2023-11-03	3.940	4.060	3.900	3.900	3.900	10,007
2023-11-02	4.060	4.100	3.800	4.080	4.080	5,930
2023-10-31	4.100	4.100	4.040	4.080	4.080	590
2023-10-30	4.100	4.100	3.980	4.000	4.000	8,248
2023-10-27	4.280	4.280	4.280	4.280	4.280	1,157
2023-10-26	4.260	4.260	4.080	4.240	4.240	230
2023-10-25	4.120	4.400	4.120	4.260	4.260	3,040
2023-10-24	4.120	4.320	4.080	4.280	4.280	7,627
2023-10-23	4.320	4.380	4.100	4.380	4.380	5,114
2023-10-20	4.480	4.480	4.320	4.320	4.320	410
2023-10-18	4.440	4.520	4.300	4.500	4.500	4,470
2023-10-17	4.500	4.500	4.300	4.500	4.500	1,641
2023-10-16	4.500	4.500	4.400	4.400	4.400	966
2023-10-13	4.480	4.500	4.360	4.500	4.500	1,064
2023-10-12	4.480	4.500	4.400	4.480	4.480	2,351
2023-10-11	4.520	4.640	4.400	4.500	4.500	9,372
2023-10-10	4.160	4.480	4.160	4.480	4.480	1,363
2023-10-09	4.120	4.360	4.120	4.140	4.140	3,391
2023-10-06	4.360	4.500	4.040	4.500	4.500	2,611
2023-10-05	4.360	4.380	4.260	4.380	4.380	1,768
2023-10-04	4.400	4.400	4.240	4.400	4.400	5,828
2023-10-03	4.480	4.480	4.320	4.320	4.320	2,140
2023-10-02	4.320	4.500	4.320	4.320	4.320	2,231
2023-09-29	4.320	4.440	4.320	4.320	4.320	1,182
2023-09-28	4.480	4.480	4.200	4.460	4.460	3,268
2023-09-27	4.500	4.500	4.460	4.500	4.500	273
2023-09-26	4.500	4.500	4.500	4.500	4.500	4,256
2023-09-25	4.560	4.600	4.500	4.500	4.500	1,241
2023-09-22	4.560	4.560	4.560	4.560	4.560	305
2023-09-21	4.620	4.620	4.500	4.500	4.500	1,322
2023-09-20	4.600	4.600	4.360	4.500	4.500	4,720
2023-09-19	4.540	4.600	4.520	4.600	4.600	104
2023-09-18	4.500	4.600	4.460	4.480	4.480	4,716
2023-09-15	4.660	4.740	4.480	4.660	4.660	2,198
2023-09-14	4.600	4.600	4.460	4.460	4.460	1,475
2023-09-13	4.680	4.760	4.460	4.500	4.500	5,111
2023-09-12	4.460	4.500	4.420	4.420	4.420	1,240
2023-09-11	4.500	4.680	4.420	4.680	4.680	200
2023-09-08	4.780	4.820	4.400	4.400	4.400	4,207
2023-09-07	4.780	4.780	4.440	4.440	4.440	2,941
2023-09-06	4.920	4.920	4.860	4.860	4.860	800
2023-09-05	4.780	4.960	4.780	4.900	4.900	7,467
2023-09-04	4.720	4.860	4.640	4.780	4.780	1,508
2023-09-01	4.300	4.720	4.300	4.720	4.720	4,036
2023-08-31	4.420	4.620	4.220	4.260	4.260	24,406
2023-08-30	4.740	4.820	4.620	4.700	4.700	2,499
2023-08-29	5.100	5.100	4.660	4.900	4.900	4,235
2023-08-28	5.000	5.100	4.860	5.000	5.000	9,644

← NewerPage 13 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.