Warimpex Finanz- und Beteiligungs AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2022-05-09 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 7 |
| 2022-04-27 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 339 |
| 2022-04-19 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 299 |
| 2022-04-14 | 3.750 | 3.750 | 3.720 | 3.720 | 3.720 | 149 |
| 2022-04-13 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 550 |
| 2022-04-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4 |
| 2022-04-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 70 |
| 2022-04-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 613 |
| 2022-03-28 | 4.430 | 4.430 | 4.300 | 4.300 | 4.300 | 75 |
| 2022-03-25 | 3.790 | 4.440 | 3.790 | 4.440 | 4.440 | 1,304 |
| 2022-03-24 | 3.640 | 3.700 | 3.640 | 3.700 | 3.700 | 367 |
| 2022-03-23 | 3.790 | 3.790 | 3.620 | 3.620 | 3.620 | 1,391 |
| 2022-03-22 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 10 |
| 2022-03-21 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 135 |
| 2022-03-14 | 3.710 | 3.710 | 3.700 | 3.700 | 3.700 | 615 |
| 2022-03-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 120 |
| 2022-03-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 100 |
| 2022-03-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 211 |
| 2022-03-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 440 |
| 2022-03-07 | 4.490 | 4.490 | 3.800 | 3.800 | 3.800 | 981 |
| 2022-03-04 | 5.000 | 5.000 | 4.000 | 4.000 | 4.000 | 11,268 |
| 2022-03-02 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 1 |
| 2022-03-01 | 4.680 | 4.760 | 4.670 | 4.720 | 4.720 | 8,986 |
| 2022-02-24 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 100 |
| 2022-02-23 | 4.600 | 4.660 | 4.600 | 4.660 | 4.660 | 57 |
| 2022-02-18 | 4.610 | 4.900 | 4.610 | 4.810 | 4.810 | 599 |
| 2022-02-15 | 4.980 | 5.060 | 4.780 | 5.060 | 5.060 | 701 |
| 2022-02-14 | 4.990 | 4.990 | 4.740 | 4.740 | 4.740 | 1,491 |
| 2022-01-28 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 60 |
| 2022-01-27 | 5.560 | 5.560 | 5.500 | 5.540 | 5.540 | 1,092 |
| 2022-01-26 | 4.920 | 5.000 | 4.920 | 4.960 | 4.960 | 858 |
| 2022-01-20 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 10 |
| 2022-01-14 | 5.600 | 5.740 | 5.600 | 5.680 | 5.680 | 166 |
| 2022-01-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 11 |
| 2022-01-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 50 |
| 2022-01-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 200 |
| 2022-01-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 300 |
| 2022-01-05 | 5.300 | 5.820 | 5.300 | 5.740 | 5.740 | 1,007 |
| 2021-12-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 75 |
| 2021-12-28 | 4.650 | 4.700 | 4.650 | 4.690 | 4.690 | 1,167 |
| 2021-12-27 | 5.060 | 5.060 | 4.620 | 4.620 | 4.620 | 1,167 |
| 2021-12-23 | 5.300 | 5.360 | 5.040 | 5.040 | 5.040 | 886 |
| 2021-12-22 | 5.060 | 5.300 | 5.020 | 5.300 | 5.300 | 1,595 |
| 2021-12-21 | 5.220 | 5.540 | 5.000 | 5.540 | 5.540 | 2,567 |
| 2021-12-20 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 500 |
| 2021-12-17 | 5.240 | 5.480 | 5.240 | 5.480 | 5.480 | 336 |
| 2021-12-16 | 5.360 | 5.360 | 5.300 | 5.300 | 5.300 | 380 |
| 2021-12-13 | 5.360 | 5.800 | 5.360 | 5.800 | 5.800 | 501 |
| 2021-12-10 | 5.720 | 5.720 | 5.300 | 5.300 | 5.300 | 580 |
| 2021-12-08 | 5.280 | 5.280 | 5.180 | 5.240 | 5.240 | 335 |
| 2021-12-01 | 5.800 | 5.860 | 5.800 | 5.860 | 5.860 | 304 |
| 2021-11-29 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 1 |
| 2021-11-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 30 |
| 2021-11-22 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 600 |
| 2021-11-16 | 5.620 | 5.880 | 5.620 | 5.880 | 5.880 | 78 |
| 2021-11-15 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 301 |
| 2021-11-03 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 5 |
| 2021-10-29 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 136 |
| 2021-10-28 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 50 |
← NewerPage 17 of 17 · 1,020 trading days
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.