Warimpex Finanz- und Beteiligungs AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 40 |
| 2022-12-15 | 3.110 | 3.150 | 3.110 | 3.150 | 3.150 | 5,260 |
| 2022-12-13 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 4,683 |
| 2022-12-12 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 174 |
| 2022-12-08 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 735 |
| 2022-12-02 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 300 |
| 2022-12-01 | 3.400 | 3.470 | 3.090 | 3.090 | 3.090 | 1,159 |
| 2022-11-25 | 2.800 | 3.470 | 2.800 | 3.470 | 3.470 | 116 |
| 2022-11-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 274 |
| 2022-11-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 25 |
| 2022-11-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2022-11-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 215 |
| 2022-11-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 200 |
| 2022-11-15 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 570 |
| 2022-11-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2022-10-31 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 10 |
| 2022-10-28 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 4 |
| 2022-10-26 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 26 |
| 2022-10-25 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 40 |
| 2022-10-24 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 120 |
| 2022-10-21 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 250 |
| 2022-10-10 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 100 |
| 2022-10-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,500 |
| 2022-10-04 | 3.130 | 3.150 | 3.100 | 3.100 | 3.100 | 358 |
| 2022-09-30 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 21 |
| 2022-09-29 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 484 |
| 2022-09-23 | 3.200 | 3.480 | 3.200 | 3.480 | 3.480 | 3,501 |
| 2022-09-15 | 3.200 | 3.480 | 3.200 | 3.480 | 3.480 | 9 |
| 2022-09-13 | 3.080 | 3.080 | 3.070 | 3.070 | 3.070 | 460 |
| 2022-09-06 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 201 |
| 2022-09-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 500 |
| 2022-09-02 | 3.100 | 3.340 | 3.100 | 3.340 | 3.340 | 560 |
| 2022-08-30 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 92 |
| 2022-08-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2022-08-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 100 |
| 2022-08-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2022-07-27 | 3.100 | 3.150 | 3.100 | 3.150 | 3.150 | 216 |
| 2022-07-21 | 3.210 | 3.250 | 3.180 | 3.180 | 3.180 | 451 |
| 2022-07-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 108 |
| 2022-07-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10 |
| 2022-07-15 | 3.300 | 3.630 | 3.300 | 3.630 | 3.630 | 1,500 |
| 2022-07-14 | 3.100 | 3.500 | 3.100 | 3.500 | 3.500 | 2,401 |
| 2022-07-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 137 |
| 2022-07-08 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 25 |
| 2022-07-05 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 150 |
| 2022-07-04 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 21 |
| 2022-07-01 | 3.480 | 3.750 | 3.480 | 3.700 | 3.700 | 3,124 |
| 2022-06-30 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 7 |
| 2022-06-27 | 3.270 | 3.280 | 3.210 | 3.210 | 3.210 | 4,819 |
| 2022-06-24 | 3.630 | 3.630 | 3.600 | 3.600 | 3.600 | 407 |
| 2022-06-23 | 3.500 | 3.800 | 3.310 | 3.310 | 3.310 | 3,319 |
| 2022-06-21 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 550 |
| 2022-06-17 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 4 |
| 2022-06-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 10 |
| 2022-06-08 | 3.500 | 3.800 | 3.500 | 3.800 | 3.800 | 1,396 |
| 2022-06-07 | 3.910 | 3.910 | 3.400 | 3.400 | 3.400 | 2,897 |
| 2022-06-06 | 3.600 | 3.740 | 3.560 | 3.560 | 3.560 | 2,454 |
| 2022-06-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-06-02 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 351 |
| 2022-05-26 | 3.720 | 3.720 | 3.600 | 3.600 | 3.600 | 1,314 |
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.