Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.410	2.420	2.400	2.400	2.400	12,148
2026-02-02	2.440	2.440	2.400	2.430	2.430	15,099
2026-01-30	2.410	2.470	2.410	2.440	2.440	18,551
2026-01-29	2.430	2.440	2.410	2.440	2.440	12,485
2026-01-28	2.480	2.480	2.430	2.430	2.430	11,344
2026-01-27	2.460	2.480	2.430	2.480	2.480	7,340
2026-01-26	2.440	2.490	2.440	2.460	2.460	14,226
2026-01-23	2.500	2.500	2.450	2.470	2.470	8,149
2026-01-22	2.450	2.480	2.430	2.470	2.470	17,649
2026-01-21	2.500	2.500	2.440	2.460	2.460	8,953
2026-01-20	2.490	2.510	2.440	2.490	2.490	8,841
2026-01-19	2.480	2.490	2.430	2.490	2.490	8,568
2026-01-16	2.470	2.500	2.440	2.480	2.480	22,857
2026-01-15	2.460	2.530	2.450	2.460	2.460	13,709
2026-01-14	2.490	2.490	2.460	2.470	2.470	2,018
2026-01-13	2.550	2.550	2.470	2.490	2.490	9,344
2026-01-12	2.520	2.540	2.490	2.540	2.540	23,850
2026-01-09	2.500	2.520	2.460	2.520	2.520	17,386
2026-01-08	2.560	2.560	2.460	2.500	2.500	20,692
2026-01-07	2.550	2.550	2.450	2.520	2.520	60,166
2026-01-05	2.560	2.580	2.470	2.550	2.550	24,755
2026-01-02	2.400	2.580	2.400	2.560	2.560	13,863
2025-12-30	2.420	2.440	2.400	2.400	2.400	13,648
2025-12-29	2.380	2.430	2.370	2.420	2.420	30,669
2025-12-23	2.340	2.360	2.320	2.350	2.350	36,436
2025-12-22	2.360	2.380	2.330	2.350	2.350	37,076
2025-12-19	2.360	2.380	2.340	2.350	2.350	17,903
2025-12-18	2.380	2.420	2.340	2.360	2.360	28,747
2025-12-17	2.360	2.400	2.360	2.390	2.390	10,755
2025-12-16	2.400	2.440	2.350	2.400	2.400	44,731
2025-12-15	2.440	2.440	2.400	2.410	2.410	48,801
2025-12-12	2.380	2.480	2.350	2.440	2.440	129,972
2025-12-11	2.410	2.440	2.380	2.390	2.390	14,968
2025-12-10	2.470	2.470	2.400	2.450	2.450	3,123
2025-12-09	2.420	2.490	2.390	2.470	2.470	9,761
2025-12-08	2.450	2.450	2.350	2.420	2.420	44,726
2025-12-05	2.490	2.490	2.400	2.480	2.480	9,695
2025-12-04	2.390	2.470	2.330	2.470	2.470	43,380
2025-12-03	2.370	2.390	2.330	2.390	2.390	4,295
2025-12-02	2.400	2.400	2.370	2.370	2.370	7,197
2025-12-01	2.440	2.440	2.380	2.400	2.400	4,772
2025-11-28	2.360	2.440	2.350	2.440	2.440	23,066
2025-11-27	2.370	2.400	2.360	2.370	2.370	14,776
2025-11-26	2.420	2.420	2.360	2.400	2.400	14,444
2025-11-25	2.400	2.440	2.400	2.420	2.420	3,125
2025-11-24	2.460	2.460	2.390	2.440	2.440	14,743
2025-11-21	2.450	2.460	2.410	2.450	2.450	16,544
2025-11-20	2.450	2.490	2.450	2.490	2.490	18,179
2025-11-19	2.490	2.490	2.440	2.490	2.490	4,448
2025-11-18	2.490	2.490	2.430	2.480	2.480	10,180
2025-11-17	2.460	2.510	2.460	2.490	2.490	18,767
2025-11-14	2.520	2.520	2.440	2.470	2.470	12,974
2025-11-13	2.520	2.520	2.470	2.500	2.500	19,367
2025-11-12	2.560	2.560	2.500	2.500	2.500	28,204
2025-11-10	2.490	2.580	2.490	2.520	2.520	39,683
2025-11-07	2.430	2.490	2.430	2.430	2.430	11,928
2025-11-06	2.430	2.480	2.430	2.430	2.430	10,719
2025-11-05	2.490	2.490	2.400	2.470	2.470	24,427
2025-11-04	2.530	2.530	2.470	2.500	2.500	7,458
2025-11-03	2.570	2.570	2.490	2.490	2.490	17,032

← NewerPage 4 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.