Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	7.250	7.800	7.250	7.250	7.250	477
2023-05-31	7.750	7.750	7.300	7.500	7.500	1,085
2023-05-30	7.800	7.800	7.400	7.700	7.700	349
2023-05-29	7.500	7.850	7.200	7.700	7.700	1,281
2023-05-26	7.800	7.800	7.800	7.800	7.800	10
2023-05-25	7.800	7.800	7.800	7.800	7.800	40
2023-05-24	7.800	7.800	7.750	7.800	7.800	221
2023-05-23	7.950	7.950	7.500	7.550	7.550	818
2023-05-22	7.750	8.100	7.750	8.000	8.000	577
2023-05-19	7.450	7.750	7.450	7.750	7.750	1,783
2023-05-18	8.050	8.050	7.300	7.500	7.500	9,189
2023-05-17	8.350	8.350	8.050	8.100	8.100	1,713
2023-05-16	8.450	8.650	8.050	8.300	8.300	1,111
2023-05-15	8.650	8.650	8.200	8.300	8.300	3,165
2023-05-12	7.900	8.350	7.600	8.200	8.200	6,269
2023-05-11	8.800	8.800	7.950	8.000	8.000	10,101
2023-05-10	9.550	9.550	8.900	8.900	8.900	3,196
2023-05-09	9.400	9.700	8.950	9.550	9.550	1,164
2023-05-08	9.950	10.000	9.100	9.400	9.400	17,893
2023-05-05	8.650	10.400	8.450	9.650	9.650	47,697
2023-05-04	6.200	8.250	6.200	8.250	8.250	41,197
2023-05-02	6.200	6.200	5.750	6.150	6.150	530
2023-04-28	6.200	6.200	6.150	6.200	6.200	246
2023-04-27	6.300	6.300	6.200	6.200	6.200	584
2023-04-26	6.300	6.300	6.300	6.300	6.300	734
2023-04-25	6.750	6.750	6.450	6.450	6.450	1,937
2023-04-24	6.750	6.750	6.600	6.600	6.600	346
2023-04-21	6.700	6.750	6.700	6.750	6.750	1,186
2023-04-20	6.950	6.950	6.700	6.750	6.750	936
2023-04-19	7.160	7.160	6.460	6.800	6.800	5,358
2023-04-18	7.180	7.300	7.000	7.020	7.020	4,412
2023-04-17	7.020	7.320	6.740	7.000	7.000	5,139
2023-04-14	7.360	7.800	7.020	7.300	7.300	6,802
2023-04-13	7.100	7.800	7.000	7.300	7.300	17,318
2023-04-12	6.400	7.000	6.400	7.000	7.000	10,320
2023-04-11	6.600	6.720	6.020	6.400	6.400	13,861
2023-04-06	7.300	7.600	6.600	6.640	6.640	14,545
2023-04-05	6.540	7.300	6.260	7.180	7.180	61,996
2023-04-04	5.600	6.020	5.600	6.020	6.020	8,865
2023-04-03	4.000	4.400	4.000	4.400	4.400	3,470
2023-03-20	3.170	3.170	3.170	3.170	3.170	100
2023-03-17	3.180	3.180	3.170	3.170	3.170	500
2023-03-15	3.300	3.300	3.300	3.300	3.300	1,100
2023-03-09	3.300	3.300	3.300	3.300	3.300	7
2023-03-08	3.310	3.310	3.300	3.300	3.300	500
2023-03-01	3.340	3.340	3.330	3.330	3.330	240
2023-02-22	3.420	3.460	3.310	3.460	3.460	233
2023-02-09	3.420	3.600	3.420	3.550	3.550	2,013
2023-02-07	3.720	3.720	3.720	3.720	3.720	375
2023-01-23	3.720	3.720	3.720	3.720	3.720	130
2023-01-20	3.720	3.720	3.720	3.720	3.720	312
2023-01-18	3.700	3.700	3.600	3.600	3.600	315
2023-01-17	3.560	3.750	3.560	3.750	3.750	661
2023-01-09	3.560	3.560	3.560	3.560	3.560	100
2023-01-04	3.200	3.500	3.110	3.490	3.490	845
2022-12-29	3.400	3.400	3.400	3.400	3.400	920
2022-12-28	3.100	3.120	3.100	3.120	3.120	1,240
2022-12-27	2.890	2.930	2.890	2.930	2.930	1,290
2022-12-21	3.110	3.200	3.110	3.200	3.200	309
2022-12-20	3.110	3.200	3.110	3.200	3.200	346

← NewerPage 15 of 17 · 1,020 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.