MW Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 4.270 | 4.980 | 4.270 | 4.860 | 4.860 | 25,728 |
| 2021-12-22 | 4.150 | 4.460 | 4.150 | 4.460 | 4.460 | 5,066 |
| 2021-12-21 | 4.200 | 4.200 | 4.170 | 4.200 | 4.200 | 760 |
| 2021-12-20 | 4.230 | 4.230 | 4.200 | 4.200 | 4.200 | 1,450 |
| 2021-12-17 | 4.300 | 4.300 | 4.220 | 4.220 | 4.220 | 950 |
| 2021-12-16 | 4.470 | 4.470 | 4.300 | 4.300 | 4.300 | 176 |
| 2021-12-15 | 4.450 | 4.500 | 4.300 | 4.300 | 4.300 | 5,583 |
| 2021-12-14 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 10 |
| 2021-12-13 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 10 |
| 2021-12-10 | 4.450 | 4.450 | 4.340 | 4.340 | 4.340 | 1,025 |
| 2021-12-09 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 20 |
| 2021-12-08 | 4.390 | 4.390 | 4.300 | 4.300 | 4.300 | 595 |
| 2021-12-07 | 4.450 | 4.450 | 4.380 | 4.380 | 4.380 | 1,510 |
| 2021-12-06 | 4.500 | 4.500 | 4.380 | 4.380 | 4.380 | 1,328 |
| 2021-12-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 10 |
| 2021-12-02 | 4.420 | 4.500 | 4.380 | 4.500 | 4.500 | 814 |
| 2021-12-01 | 4.380 | 4.500 | 4.380 | 4.500 | 4.500 | 995 |
| 2021-11-30 | 4.350 | 4.460 | 4.350 | 4.460 | 4.460 | 20 |
| 2021-11-29 | 4.350 | 4.460 | 4.350 | 4.460 | 4.460 | 266 |
| 2021-11-26 | 4.310 | 4.310 | 4.200 | 4.280 | 4.280 | 3,112 |
| 2021-11-25 | 4.490 | 4.490 | 4.400 | 4.460 | 4.460 | 939 |
| 2021-11-24 | 4.300 | 4.500 | 4.290 | 4.490 | 4.490 | 7,054 |
| 2021-11-23 | 4.240 | 4.240 | 4.230 | 4.240 | 4.240 | 2,948 |
| 2021-11-22 | 4.240 | 4.410 | 4.200 | 4.200 | 4.200 | 7,976 |
| 2021-11-19 | 4.420 | 4.420 | 4.410 | 4.410 | 4.410 | 502 |
| 2021-11-18 | 4.420 | 4.420 | 4.240 | 4.240 | 4.240 | 1,924 |
| 2021-11-17 | 4.550 | 4.550 | 4.300 | 4.300 | 4.300 | 6,321 |
| 2021-11-12 | 4.680 | 4.680 | 4.620 | 4.620 | 4.620 | 6,348 |
| 2021-11-10 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 1,300 |
| 2021-11-09 | 4.890 | 4.890 | 4.620 | 4.740 | 4.740 | 11,412 |
| 2021-11-08 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 5 |
| 2021-11-05 | 4.760 | 4.900 | 4.760 | 4.900 | 4.900 | 2,643 |
| 2021-11-04 | 4.760 | 4.760 | 4.620 | 4.620 | 4.620 | 40 |
| 2021-11-03 | 4.760 | 4.760 | 4.620 | 4.620 | 4.620 | 398 |
| 2021-11-02 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 2 |
| 2021-10-29 | 4.760 | 4.760 | 4.620 | 4.760 | 4.760 | 120 |
| 2021-10-28 | 4.840 | 4.840 | 4.620 | 4.760 | 4.760 | 1,362 |
| 2021-10-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 |
| 2021-10-26 | 4.690 | 4.700 | 4.690 | 4.700 | 4.700 | 210 |
| 2021-10-25 | 4.720 | 4.840 | 4.630 | 4.630 | 4.630 | 2,900 |
| 2021-10-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 133 |
| 2021-10-21 | 4.680 | 4.720 | 4.540 | 4.720 | 4.720 | 3,015 |
| 2021-10-20 | 4.690 | 4.720 | 4.600 | 4.720 | 4.720 | 2,599 |
| 2021-10-19 | 4.660 | 4.700 | 4.660 | 4.660 | 4.660 | 12,558 |
| 2021-10-18 | 4.860 | 4.860 | 4.700 | 4.740 | 4.740 | 12,383 |
| 2021-10-15 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 10 |
← NewerPage 19 of 19 · 1,126 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-21 | 2.1000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.