Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.900	2.960	2.870	2.920	2.920	7,355
2025-05-13	2.900	2.930	2.850	2.900	2.900	5,867
2025-05-12	2.830	2.920	2.820	2.880	2.880	18,656
2025-05-09	2.780	2.840	2.750	2.840	2.840	18,480
2025-05-08	2.740	2.770	2.720	2.750	2.750	6,716
2025-05-07	2.700	2.750	2.700	2.700	2.700	3,372
2025-05-06	2.770	2.770	2.660	2.750	2.750	22,139
2025-05-05	2.790	2.820	2.700	2.750	2.750	22,057
2025-05-02	2.730	2.800	2.720	2.780	2.780	8,779
2025-04-30	2.810	2.810	2.730	2.730	2.730	2,455
2025-04-29	2.800	2.830	2.750	2.810	2.810	11,652
2025-04-28	2.800	2.830	2.730	2.830	2.830	17,338
2025-04-25	2.890	2.890	2.800	2.800	2.800	12,522
2025-04-24	2.900	2.940	2.830	2.890	2.890	7,572
2025-04-23	2.900	2.980	2.810	2.900	2.900	27,680
2025-04-22	2.890	3.100	2.810	2.890	2.890	142,313
2025-04-17	2.870	2.870	2.710	2.860	2.860	2,833
2025-04-16	2.710	2.940	2.700	2.850	2.850	7,359
2025-04-15	2.860	2.860	2.660	2.800	2.800	5,071
2025-04-14	2.750	2.860	2.750	2.860	2.860	4,547
2025-04-11	2.750	2.880	2.720	2.820	2.820	9,257
2025-04-10	2.780	2.860	2.730	2.750	2.750	6,259
2025-04-09	2.640	2.740	2.640	2.720	2.720	5,709
2025-04-08	2.790	2.790	2.550	2.740	2.740	34,478
2025-04-07	2.800	2.800	2.610	2.750	2.750	10,079
2025-04-04	2.870	2.950	2.660	2.790	2.790	42,906
2025-04-03	2.980	3.180	2.750	2.860	2.860	66,995
2025-04-02	2.690	2.950	2.690	2.950	2.950	34,688
2025-04-01	2.620	2.700	2.620	2.700	2.700	44
2025-03-31	2.640	2.700	2.600	2.700	2.700	2,680
2025-03-28	2.700	2.720	2.600	2.720	2.720	7,935
2025-03-27	2.700	2.720	2.700	2.700	2.700	1,500
2025-03-25	2.690	2.700	2.690	2.700	2.700	2,169
2025-03-24	2.630	2.690	2.630	2.690	2.690	381
2025-03-21	2.650	2.700	2.570	2.700	2.700	873
2025-03-20	2.690	2.700	2.690	2.700	2.700	836
2025-03-19	2.640	2.700	2.610	2.700	2.700	493
2025-03-18	2.710	2.710	2.650	2.700	2.700	1,605
2025-03-17	2.570	2.710	2.570	2.710	2.710	550
2025-03-14	2.740	2.740	2.570	2.710	2.710	260
2025-03-13	2.760	2.760	2.510	2.750	2.750	5,053
2025-03-12	2.680	2.680	2.680	2.680	2.680	540
2025-03-11	2.680	2.680	2.680	2.680	2.680	763
2025-03-10	2.750	2.770	2.680	2.760	2.760	3,532
2025-03-07	2.700	2.710	2.700	2.710	2.710	1,202
2025-03-06	2.700	2.700	2.690	2.700	2.700	458
2025-03-05	2.700	2.780	2.690	2.780	2.780	1,123
2025-03-04	2.650	2.800	2.650	2.800	2.800	2,884
2025-03-03	2.700	2.800	2.700	2.800	2.800	1,251
2025-02-28	2.720	2.840	2.720	2.840	2.840	20
2025-02-27	2.750	2.750	2.750	2.750	2.750	261
2025-02-26	2.830	2.850	2.830	2.850	2.850	2
2025-02-25	2.800	2.800	2.780	2.780	2.780	2,808
2025-02-21	2.710	2.800	2.710	2.800	2.800	427
2025-02-20	2.820	2.830	2.800	2.800	2.800	2,336
2025-02-19	2.830	2.830	2.750	2.820	2.820	534
2025-02-18	2.720	2.830	2.700	2.750	2.750	2,580
2025-02-14	2.750	2.840	2.750	2.840	2.840	815
2025-02-13	2.700	2.750	2.700	2.750	2.750	1,634
2025-02-12	2.740	2.880	2.730	2.830	2.830	4,214

← NewerPage 7 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.