Warimpex Finanz- und Beteiligungs AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 2.950 | 2.950 | 2.850 | 2.900 | 2.900 | 560 |
| 2024-11-06 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 838 |
| 2024-11-05 | 2.850 | 2.950 | 2.850 | 2.950 | 2.950 | 1,504 |
| 2024-11-04 | 2.960 | 2.960 | 2.940 | 2.960 | 2.960 | 1,600 |
| 2024-10-31 | 2.870 | 2.960 | 2.730 | 2.960 | 2.960 | 19,515 |
| 2024-10-29 | 2.950 | 2.950 | 2.850 | 2.950 | 2.950 | 156 |
| 2024-10-28 | 2.940 | 2.960 | 2.940 | 2.960 | 2.960 | 4,000 |
| 2024-10-25 | 2.950 | 2.950 | 2.850 | 2.950 | 2.950 | 1,288 |
| 2024-10-24 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 100 |
| 2024-10-23 | 2.950 | 2.950 | 2.840 | 2.940 | 2.940 | 3,210 |
| 2024-10-22 | 2.920 | 2.970 | 2.840 | 2.970 | 2.970 | 7,983 |
| 2024-10-21 | 2.920 | 2.940 | 2.920 | 2.940 | 2.940 | 2,222 |
| 2024-10-18 | 2.910 | 2.920 | 2.910 | 2.920 | 2.920 | 331 |
| 2024-10-17 | 2.990 | 2.990 | 2.910 | 2.910 | 2.910 | 7,731 |
| 2024-10-16 | 3.030 | 3.030 | 2.990 | 2.990 | 2.990 | 22 |
| 2024-10-15 | 3.020 | 3.030 | 3.000 | 3.000 | 3.000 | 3,464 |
| 2024-10-14 | 3.000 | 3.060 | 3.000 | 3.040 | 3.040 | 2,250 |
| 2024-10-11 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 5,557 |
| 2024-10-10 | 3.040 | 3.090 | 3.010 | 3.010 | 3.010 | 2,699 |
| 2024-10-09 | 3.090 | 3.100 | 3.040 | 3.080 | 3.080 | 1,426 |
| 2024-10-08 | 3.080 | 3.090 | 3.020 | 3.080 | 3.080 | 9,323 |
| 2024-10-07 | 3.240 | 3.240 | 3.140 | 3.200 | 3.200 | 38 |
| 2024-10-04 | 3.150 | 3.150 | 3.080 | 3.080 | 3.080 | 8,295 |
| 2024-10-03 | 3.160 | 3.240 | 3.160 | 3.160 | 3.160 | 1,942 |
| 2024-10-02 | 3.140 | 3.200 | 3.140 | 3.180 | 3.180 | 5,952 |
| 2024-10-01 | 3.340 | 3.340 | 3.190 | 3.190 | 3.190 | 1,638 |
| 2024-09-30 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 10 |
| 2024-09-27 | 3.180 | 3.250 | 3.180 | 3.230 | 3.230 | 1,117 |
| 2024-09-26 | 3.290 | 3.320 | 3.120 | 3.320 | 3.320 | 13,200 |
| 2024-09-25 | 3.250 | 3.300 | 3.190 | 3.250 | 3.250 | 1,654 |
| 2024-09-24 | 3.200 | 3.240 | 3.190 | 3.240 | 3.240 | 5,079 |
| 2024-09-23 | 3.290 | 3.290 | 3.190 | 3.290 | 3.290 | 4,971 |
| 2024-09-20 | 3.250 | 3.320 | 3.230 | 3.290 | 3.290 | 21,902 |
| 2024-09-19 | 3.260 | 3.260 | 3.190 | 3.190 | 3.190 | 2,418 |
| 2024-09-18 | 3.250 | 3.250 | 3.190 | 3.240 | 3.240 | 3,407 |
| 2024-09-17 | 3.210 | 3.300 | 3.200 | 3.200 | 3.200 | 9,598 |
| 2024-09-16 | 3.350 | 3.350 | 3.220 | 3.220 | 3.220 | 1,580 |
| 2024-09-13 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 271 |
| 2024-09-12 | 3.220 | 3.260 | 3.180 | 3.260 | 3.260 | 3,903 |
| 2024-09-11 | 3.220 | 3.270 | 3.220 | 3.270 | 3.270 | 819 |
| 2024-09-10 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 600 |
| 2024-09-09 | 3.250 | 3.250 | 3.220 | 3.220 | 3.220 | 5,505 |
| 2024-09-06 | 3.280 | 3.280 | 3.250 | 3.250 | 3.250 | 2,083 |
| 2024-09-05 | 3.280 | 3.350 | 3.250 | 3.350 | 3.350 | 690 |
| 2024-09-04 | 3.290 | 3.370 | 3.250 | 3.370 | 3.370 | 514 |
| 2024-09-03 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 2,341 |
| 2024-09-02 | 3.260 | 3.350 | 3.260 | 3.350 | 3.350 | 2,633 |
| 2024-08-30 | 3.350 | 3.350 | 3.230 | 3.350 | 3.350 | 2,036 |
| 2024-08-29 | 3.340 | 3.340 | 3.290 | 3.340 | 3.340 | 1,700 |
| 2024-08-28 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 550 |
| 2024-08-27 | 3.370 | 3.370 | 3.290 | 3.350 | 3.350 | 8,989 |
| 2024-08-26 | 3.300 | 3.380 | 3.300 | 3.310 | 3.310 | 1,503 |
| 2024-08-23 | 3.370 | 3.370 | 3.300 | 3.370 | 3.370 | 1,221 |
| 2024-08-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,022 |
| 2024-08-21 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 577 |
| 2024-08-20 | 3.390 | 3.400 | 3.370 | 3.400 | 3.400 | 96 |
| 2024-08-19 | 3.300 | 3.370 | 3.290 | 3.370 | 3.370 | 2,306 |
| 2024-08-16 | 3.360 | 3.400 | 3.210 | 3.380 | 3.380 | 9,442 |
| 2024-08-14 | 3.400 | 3.400 | 3.300 | 3.380 | 3.380 | 2,778 |
| 2024-08-12 | 3.410 | 3.420 | 3.410 | 3.420 | 3.420 | 898 |
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.