Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.200	2.240	2.190	2.240	2.240	2,816
2026-07-24	2.220	2.240	2.200	2.240	2.240	1,231
2026-07-23	2.230	2.230	2.180	2.220	2.220	3,394
2026-07-22	2.210	2.230	2.200	2.230	2.230	902
2026-07-21	2.210	2.210	2.200	2.210	2.210	2,759
2026-07-20	2.220	2.250	2.200	2.250	2.250	1,519
2026-07-17	2.250	2.250	2.200	2.220	2.220	2,285
2026-07-16	2.210	2.240	2.210	2.240	2.240	1,818
2026-07-15	2.210	2.250	2.210	2.250	2.250	3,067
2026-07-14	2.240	2.250	2.220	2.220	2.220	4,050
2026-07-13	2.210	2.210	2.180	2.210	2.210	21,840
2026-07-10	2.220	2.270	2.210	2.210	2.210	2,663
2026-07-09	2.220	2.280	2.220	2.220	2.220	14,956
2026-07-08	2.250	2.250	2.230	2.230	2.230	2,545
2026-07-07	2.250	2.280	2.210	2.250	2.250	3,730
2026-07-06	2.230	2.250	2.220	2.250	2.250	5,705
2026-07-03	2.210	2.240	2.200	2.230	2.230	638
2026-07-02	2.240	2.250	2.200	2.250	2.250	16,780
2026-07-01	2.240	2.240	2.180	2.240	2.240	8,634
2026-06-30	2.220	2.250	2.220	2.240	2.240	8,619
2026-06-29	2.220	2.280	2.220	2.270	2.270	599
2026-06-26	2.260	2.260	2.260	2.260	2.260	539
2026-06-25	2.270	2.270	2.270	2.270	2.270	155
2026-06-24	2.240	2.280	2.210	2.280	2.280	6,914
2026-06-23	2.280	2.280	2.230	2.280	2.280	7,700
2026-06-22	2.280	2.280	2.280	2.280	2.280	1,872
2026-06-19	2.280	2.300	2.280	2.300	2.300	2,525
2026-06-18	2.280	2.280	2.280	2.280	2.280	125
2026-06-17	2.270	2.280	2.270	2.270	2.270	1,146
2026-06-16	2.220	2.270	2.220	2.270	2.270	2,403
2026-06-15	2.270	2.270	2.210	2.220	2.220	14,857
2026-06-12	2.260	2.290	2.260	2.270	2.270	3,879
2026-06-11	2.270	2.280	2.260	2.260	2.260	11,392
2026-06-10	2.280	2.290	2.270	2.290	2.290	3,635
2026-06-09	2.250	2.300	2.250	2.300	2.300	1,311
2026-06-08	2.280	2.300	2.250	2.300	2.300	11,333
2026-06-05	2.290	2.300	2.270	2.300	2.300	2,021
2026-06-03	2.300	2.300	2.250	2.290	2.290	13,907
2026-06-02	2.280	2.300	2.260	2.300	2.300	9,522
2026-06-01	2.290	2.300	2.260	2.300	2.300	13,172
2026-05-29	2.300	2.300	2.280	2.300	2.300	2,591
2026-05-28	2.280	2.320	2.280	2.300	2.300	2,822
2026-05-27	2.290	2.310	2.270	2.310	2.310	1,936
2026-05-26	2.320	2.320	2.300	2.310	2.310	2,523
2026-05-25	2.300	2.320	2.270	2.320	2.320	11,219
2026-05-22	2.320	2.320	2.270	2.320	2.320	10,585
2026-05-21	2.300	2.320	2.300	2.320	2.320	2,064
2026-05-20	2.300	2.330	2.300	2.330	2.330	1,160
2026-05-19	2.360	2.360	2.290	2.300	2.300	6,560
2026-05-18	2.350	2.360	2.320	2.360	2.360	3,404
2026-05-15	2.350	2.400	2.300	2.360	2.360	8,804
2026-05-14	2.360	2.360	2.310	2.310	2.310	2,266
2026-05-13	2.390	2.400	2.300	2.360	2.360	22,780
2026-05-12	2.390	2.390	2.350	2.390	2.390	8,131
2026-05-11	2.360	2.410	2.340	2.400	2.400	14,053
2026-05-08	2.280	2.510	2.270	2.440	2.440	68,831
2026-05-07	2.300	2.300	2.270	2.300	2.300	5,122
2026-05-06	2.280	2.300	2.270	2.270	2.270	4,902
2026-05-05	2.280	2.280	2.260	2.280	2.280	4,305
2026-05-04	2.260	2.330	2.260	2.310	2.310	3,053

← NewerPage 2 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.