Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.280	2.310	2.260	2.300	2.300	4,181
2026-04-29	2.300	2.300	2.260	2.300	2.300	4,779
2026-04-28	2.290	2.310	2.270	2.310	2.310	2,638
2026-04-27	2.290	2.310	2.270	2.310	2.310	6,454
2026-04-24	2.310	2.310	2.290	2.310	2.310	728
2026-04-23	2.300	2.310	2.260	2.310	2.310	12,778
2026-04-22	2.300	2.300	2.250	2.300	2.300	14,666
2026-04-21	2.330	2.340	2.300	2.310	2.310	11,506
2026-04-20	2.340	2.340	2.300	2.330	2.330	12,748
2026-04-17	2.390	2.390	2.280	2.280	2.280	55,918
2026-04-16	2.370	2.400	2.340	2.400	2.400	5,024
2026-04-15	2.410	2.410	2.370	2.380	2.380	4,680
2026-04-14	2.400	2.410	2.360	2.410	2.410	7,452
2026-04-13	2.380	2.390	2.360	2.360	2.360	3,398
2026-04-10	2.380	2.390	2.340	2.360	2.360	2,194
2026-04-09	2.350	2.390	2.310	2.380	2.380	5,026
2026-04-08	2.370	2.390	2.350	2.350	2.350	7,943
2026-04-07	2.400	2.400	2.320	2.370	2.370	11,433
2026-04-02	2.390	2.390	2.320	2.390	2.390	285
2026-04-01	2.390	2.390	2.260	2.380	2.380	5,630
2026-03-31	2.330	2.400	2.330	2.400	2.400	4,747
2026-03-30	2.410	2.410	2.240	2.390	2.390	18,541
2026-03-27	2.400	2.420	2.370	2.410	2.410	11,190
2026-03-26	2.370	2.430	2.370	2.400	2.400	6,425
2026-03-25	2.330	2.400	2.330	2.370	2.370	1,830
2026-03-24	2.410	2.410	2.310	2.320	2.320	1,666
2026-03-23	2.340	2.430	2.260	2.420	2.420	24,883
2026-03-20	2.400	2.400	2.240	2.390	2.390	6,629
2026-03-19	2.310	2.400	2.310	2.400	2.400	4,456
2026-03-18	2.340	2.410	2.340	2.400	2.400	24,958
2026-03-17	2.270	2.320	2.270	2.320	2.320	12,822
2026-03-16	2.270	2.270	2.240	2.270	2.270	1,976
2026-03-13	2.240	2.280	2.230	2.270	2.270	9,670
2026-03-12	2.270	2.300	2.250	2.280	2.280	4,651
2026-03-11	2.240	2.300	2.240	2.300	2.300	855
2026-03-10	2.290	2.310	2.250	2.290	2.290	30,950
2026-03-09	2.300	2.300	2.270	2.290	2.290	4,444
2026-03-06	2.360	2.360	2.210	2.300	2.300	31,460
2026-03-05	2.330	2.350	2.330	2.340	2.340	6,967
2026-03-04	2.340	2.340	2.290	2.330	2.330	1,953
2026-03-03	2.360	2.360	2.280	2.340	2.340	15,009
2026-03-02	2.320	2.350	2.290	2.350	2.350	19,030
2026-02-27	2.340	2.350	2.340	2.350	2.350	2,429
2026-02-26	2.350	2.350	2.310	2.350	2.350	3,080
2026-02-25	2.340	2.380	2.320	2.360	2.360	5,261
2026-02-24	2.390	2.390	2.340	2.380	2.380	1,893
2026-02-23	2.370	2.390	2.360	2.390	2.390	2,128
2026-02-20	2.390	2.400	2.330	2.400	2.400	14,957
2026-02-19	2.380	2.400	2.360	2.400	2.400	1,740
2026-02-18	2.400	2.400	2.380	2.400	2.400	654
2026-02-17	2.390	2.400	2.390	2.400	2.400	504
2026-02-16	2.370	2.390	2.360	2.390	2.390	5,933
2026-02-13	2.390	2.400	2.370	2.370	2.370	6,863
2026-02-12	2.370	2.390	2.360	2.380	2.380	2,736
2026-02-11	2.380	2.380	2.350	2.380	2.380	3,224
2026-02-10	2.370	2.390	2.350	2.390	2.390	5,108
2026-02-09	2.370	2.390	2.370	2.380	2.380	4,417
2026-02-06	2.380	2.390	2.350	2.350	2.350	2,980
2026-02-05	2.390	2.420	2.350	2.380	2.380	10,514
2026-02-04	2.400	2.420	2.350	2.390	2.390	17,306

← NewerPage 3 of 5 · 250 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.