Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	5.000	5.100	4.860	5.000	5.000	9,644
2023-08-25	5.150	5.200	4.800	4.900	4.900	13,141
2023-08-24	4.920	5.100	4.760	5.000	5.000	3,406
2023-08-23	4.880	4.920	4.820	4.820	4.820	2,227
2023-08-22	4.740	4.760	4.620	4.640	4.640	656
2023-08-21	4.960	4.960	4.920	4.920	4.920	800
2023-08-18	4.900	5.000	4.660	4.660	4.660	2,879
2023-08-17	4.960	4.960	4.820	4.860	4.860	4,455
2023-08-16	5.150	5.150	4.820	5.000	5.000	3,673
2023-08-14	5.200	5.200	5.000	5.100	5.100	3,248
2023-08-11	5.200	5.200	5.100	5.200	5.200	865
2023-08-10	5.150	5.200	5.000	5.200	5.200	511
2023-08-09	5.050	5.050	5.050	5.050	5.050	1,019
2023-08-08	5.150	5.250	4.900	5.050	5.050	9,477
2023-08-07	5.200	5.250	5.200	5.200	5.200	937
2023-08-04	5.250	5.250	5.050	5.200	5.200	7,112
2023-08-03	5.250	5.250	5.000	5.200	5.200	7,336
2023-08-02	5.100	5.350	4.980	5.000	5.000	11,946
2023-08-01	5.150	5.150	5.000	5.000	5.000	10,484
2023-07-31	5.250	5.250	4.960	5.000	5.000	5,672
2023-07-28	5.150	5.350	5.100	5.100	5.100	15,524
2023-07-27	5.100	5.200	4.960	5.150	5.150	28,487
2023-07-26	5.750	5.800	5.200	5.200	5.200	19,662
2023-07-25	5.600	5.800	5.450	5.600	5.600	13,004
2023-07-24	6.000	6.000	5.550	5.800	5.800	14,967
2023-07-21	6.100	6.250	5.800	6.000	6.000	10,314
2023-07-20	6.350	6.350	6.000	6.000	6.000	11,735
2023-07-19	6.300	6.450	6.150	6.350	6.350	1,985
2023-07-18	6.350	6.500	6.100	6.300	6.300	14,294
2023-07-17	6.500	6.800	6.300	6.300	6.300	12,805
2023-07-14	7.100	7.100	6.550	6.750	6.750	8,989
2023-07-13	6.600	7.200	6.400	7.150	7.150	11,867
2023-07-12	6.300	6.600	6.200	6.600	6.600	4,282
2023-07-11	6.450	6.550	6.300	6.450	6.450	3,386
2023-07-10	6.600	6.700	6.450	6.650	6.650	6,120
2023-07-07	6.200	6.800	6.200	6.600	6.600	23,127
2023-07-06	5.850	6.400	5.800	6.200	6.200	17,125
2023-07-05	5.800	5.950	5.700	5.950	5.950	4,812
2023-07-04	5.700	5.850	5.700	5.800	5.800	1,764
2023-07-03	5.750	5.900	5.650	5.800	5.800	3,681
2023-06-30	5.900	5.950	5.750	5.850	5.850	7,884
2023-06-29	6.000	6.000	5.900	6.000	6.000	1,449
2023-06-28	6.250	6.250	5.950	6.100	6.100	5,980
2023-06-27	6.250	6.250	6.100	6.200	6.200	3,837
2023-06-26	6.200	6.400	6.150	6.300	6.300	9,753
2023-06-23	6.300	6.500	6.300	6.500	6.500	2,431
2023-06-22	6.250	6.500	6.250	6.300	6.300	2,938
2023-06-21	6.400	6.550	6.250	6.250	6.250	12,728
2023-06-20	6.700	6.700	6.200	6.500	6.500	11,788
2023-06-19	7.000	7.000	6.600	6.700	6.700	12,063
2023-06-16	6.950	7.000	6.750	7.000	7.000	7,221
2023-06-15	7.200	7.200	6.650	6.750	6.750	18,007
2023-06-14	7.350	7.350	7.000	7.200	7.200	13,796
2023-06-13	7.200	7.450	7.100	7.250	7.250	1,697
2023-06-12	7.500	7.500	7.050	7.350	7.350	10,523
2023-06-09	7.800	8.300	7.250	7.500	7.500	42,546
2023-06-07	7.500	7.500	6.800	7.150	7.150	8,714
2023-06-06	7.600	7.600	7.200	7.600	7.600	1,538
2023-06-05	7.250	7.800	7.200	7.500	7.500	2,847
2023-06-02	7.300	7.300	7.300	7.300	7.300	42

← NewerPage 14 of 18 · 1,021 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.