Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	2.750	2.870	2.740	2.740	2.740	1,595
2025-02-10	2.880	2.880	2.770	2.770	2.770	300
2025-02-07	2.840	2.900	2.800	2.890	2.890	2,772
2025-02-06	2.740	2.900	2.740	2.900	2.900	219
2025-02-05	2.800	2.900	2.730	2.900	2.900	2,739
2025-02-04	2.790	2.800	2.790	2.790	2.790	4,800
2025-02-03	2.800	2.800	2.700	2.700	2.700	5,447
2025-01-31	2.800	2.800	2.700	2.800	2.800	3,018
2025-01-29	2.770	2.790	2.690	2.740	2.740	2,223
2025-01-28	2.730	2.800	2.720	2.800	2.800	1,342
2025-01-27	2.710	2.800	2.710	2.720	2.720	1,114
2025-01-24	2.750	2.790	2.690	2.790	2.790	558
2025-01-23	2.800	2.800	2.780	2.790	2.790	3,099
2025-01-22	2.790	2.790	2.650	2.780	2.780	3,042
2025-01-21	2.520	2.840	2.520	2.840	2.840	7,123
2025-01-20	2.560	2.580	2.480	2.520	2.520	3,060
2025-01-17	2.460	2.560	2.440	2.560	2.560	3,104
2025-01-16	2.560	2.560	2.560	2.560	2.560	700
2025-01-15	2.540	2.600	2.540	2.600	2.600	38
2025-01-14	2.550	2.600	2.550	2.600	2.600	865
2025-01-13	2.480	2.550	2.460	2.550	2.550	1,827
2025-01-10	2.530	2.550	2.520	2.520	2.520	367
2025-01-09	2.540	2.540	2.450	2.530	2.530	1,109
2025-01-08	2.540	2.540	2.460	2.460	2.460	1,873
2025-01-07	2.590	2.590	2.470	2.540	2.540	1,052
2025-01-03	2.550	2.580	2.550	2.550	2.550	1,304
2025-01-02	2.500	2.580	2.500	2.580	2.580	1,352
2024-12-30	2.430	2.540	2.350	2.440	2.440	5,208
2024-12-27	2.390	2.540	2.390	2.540	2.540	1,196
2024-12-23	2.540	2.580	2.330	2.330	2.330	15,193
2024-12-20	2.560	2.560	2.410	2.540	2.540	10,468
2024-12-19	2.520	2.650	2.520	2.560	2.560	9,925
2024-12-18	2.650	2.650	2.520	2.640	2.640	5,335
2024-12-17	2.660	2.730	2.510	2.520	2.520	9,140
2024-12-16	2.650	2.650	2.580	2.650	2.650	13,490
2024-12-13	2.700	2.750	2.590	2.660	2.660	6,748
2024-12-12	2.800	2.800	2.700	2.750	2.750	11,830
2024-12-11	2.840	2.840	2.700	2.800	2.800	1,960
2024-12-10	2.890	2.890	2.750	2.850	2.850	3,286
2024-12-09	2.890	2.890	2.800	2.890	2.890	8,748
2024-12-06	2.740	2.990	2.710	2.800	2.800	4,646
2024-12-05	2.710	2.780	2.700	2.740	2.740	6,972
2024-12-04	2.660	2.700	2.560	2.700	2.700	13,316
2024-12-03	2.660	2.660	2.600	2.660	2.660	5,022
2024-12-02	2.650	2.660	2.600	2.660	2.660	4,130
2024-11-29	2.670	2.670	2.660	2.660	2.660	3,145
2024-11-28	2.740	2.750	2.710	2.710	2.710	4,005
2024-11-27	2.730	2.740	2.720	2.720	2.720	889
2024-11-26	2.690	2.740	2.660	2.740	2.740	2,585
2024-11-25	2.780	2.780	2.780	2.780	2.780	47
2024-11-22	2.680	2.780	2.680	2.780	2.780	1,490
2024-11-21	2.700	2.780	2.700	2.780	2.780	5,140
2024-11-20	2.670	2.710	2.660	2.710	2.710	270
2024-11-19	2.720	2.720	2.660	2.660	2.660	637
2024-11-18	2.740	2.740	2.670	2.680	2.680	2,801
2024-11-15	2.710	2.750	2.710	2.710	2.710	1,833
2024-11-14	2.780	2.780	2.690	2.690	2.690	4,328
2024-11-13	2.820	2.820	2.660	2.800	2.800	11,757
2024-11-12	2.850	2.900	2.800	2.900	2.900	1,464
2024-11-08	2.900	2.900	2.900	2.900	2.900	1,475

← NewerPage 8 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.