Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.570	2.570	2.530	2.570	2.570	2,144
2025-10-30	2.540	2.570	2.530	2.560	2.560	5,592
2025-10-29	2.560	2.570	2.540	2.560	2.560	4,849
2025-10-28	2.560	2.560	2.530	2.550	2.550	1,778
2025-10-27	2.540	2.550	2.530	2.550	2.550	3,584
2025-10-24	2.570	2.570	2.550	2.550	2.550	2,910
2025-10-23	2.580	2.580	2.520	2.570	2.570	3,505
2025-10-22	2.540	2.590	2.500	2.540	2.540	18,093
2025-10-21	2.570	2.620	2.530	2.550	2.550	22,314
2025-10-20	2.620	2.640	2.560	2.640	2.640	2,871
2025-10-17	2.560	2.620	2.560	2.620	2.620	6,681
2025-10-16	2.590	2.620	2.550	2.620	2.620	7,589
2025-10-15	2.590	2.650	2.590	2.590	2.590	6,893
2025-10-14	2.680	2.680	2.590	2.590	2.590	13,454
2025-10-13	2.670	2.700	2.600	2.680	2.680	11,985
2025-10-10	2.600	2.700	2.600	2.670	2.670	13,176
2025-10-09	2.690	2.750	2.660	2.690	2.690	10,672
2025-10-08	2.670	2.690	2.590	2.690	2.690	12,299
2025-10-07	2.670	2.670	2.640	2.650	2.650	10,907
2025-10-06	2.650	2.670	2.600	2.670	2.670	17,522
2025-10-03	2.560	2.640	2.560	2.640	2.640	7,357
2025-10-02	2.630	2.630	2.540	2.630	2.630	13,729
2025-10-01	2.590	2.640	2.540	2.630	2.630	12,760
2025-09-30	2.570	2.590	2.540	2.590	2.590	2,892
2025-09-29	2.590	2.590	2.550	2.570	2.570	19,453
2025-09-26	2.580	2.600	2.540	2.590	2.590	7,093
2025-09-25	2.630	2.640	2.530	2.570	2.570	7,480
2025-09-24	2.560	2.630	2.510	2.630	2.630	27,291
2025-09-23	2.640	2.640	2.520	2.600	2.600	22,861
2025-09-22	2.620	2.650	2.480	2.580	2.580	28,462
2025-09-19	2.640	2.640	2.560	2.620	2.620	29,384
2025-09-18	2.680	2.680	2.590	2.640	2.640	45,257
2025-09-17	2.670	2.670	2.630	2.630	2.630	4,262
2025-09-16	2.680	2.690	2.650	2.670	2.670	30,968
2025-09-15	2.670	2.720	2.610	2.680	2.680	35,172
2025-09-12	2.660	2.700	2.630	2.670	2.670	18,244
2025-09-11	2.700	2.720	2.620	2.650	2.650	12,206
2025-09-10	2.790	2.790	2.610	2.720	2.720	27,136
2025-09-09	2.750	2.810	2.740	2.760	2.760	71,470
2025-09-08	2.730	2.770	2.680	2.740	2.740	190,075
2025-09-05	2.660	2.690	2.580	2.660	2.660	33,459
2025-09-04	2.650	2.700	2.540	2.650	2.650	58,693
2025-09-03	2.630	2.780	2.500	2.660	2.660	126,945
2025-09-02	2.460	2.500	2.390	2.500	2.500	35,403
2025-09-01	2.490	2.520	2.430	2.500	2.500	5,429
2025-08-29	2.520	2.530	2.470	2.520	2.520	9,840
2025-08-28	2.550	2.550	2.530	2.530	2.530	4,008
2025-08-27	2.510	2.550	2.510	2.550	2.550	1,953
2025-08-26	2.550	2.550	2.510	2.550	2.550	3,782
2025-08-25	2.560	2.560	2.500	2.560	2.560	2,135
2025-08-22	2.560	2.560	2.460	2.560	2.560	16,705
2025-08-21	2.550	2.570	2.550	2.550	2.550	2,745
2025-08-20	2.500	2.550	2.500	2.550	2.550	7,676
2025-08-19	2.470	2.550	2.470	2.540	2.540	4,430
2025-08-18	2.520	2.520	2.470	2.490	2.490	12,641
2025-08-14	2.540	2.540	2.490	2.540	2.540	698
2025-08-13	2.510	2.540	2.500	2.540	2.540	9,953
2025-08-12	2.560	2.560	2.520	2.520	2.520	7,430
2025-08-11	2.560	2.560	2.500	2.540	2.540	7,405
2025-08-08	2.520	2.570	2.500	2.560	2.560	3,175

← NewerPage 5 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.