Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.540	2.590	2.510	2.590	2.590	4,100
2025-08-06	2.570	2.600	2.500	2.540	2.540	47,960
2025-08-05	2.580	2.610	2.580	2.610	2.610	4,679
2025-08-04	2.590	2.590	2.570	2.580	2.580	2,683
2025-08-01	2.600	2.600	2.550	2.590	2.590	6,411
2025-07-31	2.600	2.640	2.580	2.580	2.580	12,781
2025-07-30	2.640	2.640	2.580	2.610	2.610	4,202
2025-07-29	2.590	2.640	2.590	2.640	2.640	3,658
2025-07-28	2.590	2.630	2.560	2.590	2.590	14,281
2025-07-25	2.630	2.670	2.590	2.590	2.590	34,889
2025-07-24	2.650	2.660	2.590	2.630	2.630	25,943
2025-07-23	2.660	2.670	2.630	2.660	2.660	2,528
2025-07-22	2.650	2.670	2.610	2.670	2.670	3,765
2025-07-21	2.640	2.690	2.630	2.680	2.680	4,526
2025-07-18	2.620	2.690	2.620	2.690	2.690	18,958
2025-07-17	2.690	2.690	2.630	2.670	2.670	6,787
2025-07-16	2.660	2.710	2.620	2.690	2.690	5,399
2025-07-15	2.730	2.740	2.640	2.660	2.660	7,963
2025-07-14	2.700	2.780	2.600	2.780	2.780	14,798
2025-07-11	2.690	2.780	2.680	2.720	2.720	11,504
2025-07-10	2.670	2.690	2.610	2.690	2.690	12,197
2025-07-09	2.630	2.660	2.630	2.660	2.660	12,522
2025-07-08	2.590	2.640	2.590	2.630	2.630	6,334
2025-07-07	2.590	2.600	2.590	2.590	2.590	6,977
2025-07-04	2.640	2.670	2.590	2.610	2.610	50,916
2025-07-03	2.690	2.690	2.650	2.650	2.650	6,010
2025-07-02	2.680	2.680	2.590	2.680	2.680	5,935
2025-07-01	2.660	2.700	2.520	2.670	2.670	16,670
2025-06-30	2.670	2.740	2.530	2.660	2.660	15,582
2025-06-27	2.740	2.750	2.670	2.730	2.730	31,429
2025-06-26	2.790	2.790	2.700	2.710	2.710	2,739
2025-06-25	2.700	2.780	2.700	2.780	2.780	6,337
2025-06-24	2.750	2.780	2.690	2.690	2.690	12,327
2025-06-23	2.720	2.760	2.690	2.750	2.750	5,633
2025-06-20	2.750	2.750	2.700	2.740	2.740	15,904
2025-06-18	2.810	2.810	2.730	2.770	2.770	7,711
2025-06-17	2.780	2.780	2.690	2.700	2.700	7,014
2025-06-16	2.770	2.800	2.700	2.780	2.780	21,687
2025-06-13	2.750	2.780	2.700	2.770	2.770	15,812
2025-06-12	2.820	2.820	2.750	2.750	2.750	9,183
2025-06-11	2.780	2.830	2.680	2.800	2.800	20,020
2025-06-10	2.930	2.970	2.710	2.770	2.770	74,204
2025-06-09	2.820	2.930	2.760	2.900	2.900	48,183
2025-06-06	2.710	2.740	2.640	2.740	2.740	23,571
2025-06-05	2.690	2.730	2.640	2.710	2.710	3,206
2025-06-04	2.660	2.730	2.600	2.730	2.730	1,236
2025-06-03	2.710	2.720	2.640	2.690	2.690	1,755
2025-06-02	2.590	2.740	2.590	2.700	2.700	2,454
2025-05-30	2.670	2.750	2.600	2.610	2.610	12,416
2025-05-29	2.750	2.840	2.680	2.680	2.680	10,842
2025-05-28	2.790	2.790	2.750	2.750	2.750	420
2025-05-27	2.810	2.810	2.750	2.800	2.800	604
2025-05-26	2.750	2.790	2.750	2.750	2.750	6,108
2025-05-23	2.720	2.810	2.720	2.750	2.750	8,598
2025-05-22	2.720	2.810	2.710	2.800	2.800	440
2025-05-21	2.740	2.810	2.660	2.810	2.810	7,570
2025-05-20	2.860	2.860	2.650	2.740	2.740	15,732
2025-05-19	2.890	2.890	2.800	2.800	2.800	23,969
2025-05-16	2.900	2.900	2.850	2.860	2.860	3,935
2025-05-15	2.880	2.920	2.880	2.880	2.880	8,720

← NewerPage 6 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.