Wielton S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	6.700	6.770	6.630	6.650	6.650	100,258
2025-08-12	6.720	6.770	6.680	6.700	6.700	34,248
2025-08-11	6.720	6.750	6.670	6.700	6.700	51,814
2025-08-08	6.760	6.790	6.630	6.720	6.720	66,160
2025-08-07	6.710	6.820	6.600	6.720	6.720	178,290
2025-08-06	6.750	6.780	6.660	6.700	6.700	101,160
2025-08-05	6.850	6.920	6.700	6.750	6.750	227,262
2025-08-04	6.600	6.880	6.600	6.830	6.830	613,993
2025-08-01	6.800	6.950	6.450	6.540	6.540	322,342
2025-07-31	6.700	6.700	6.510	6.550	6.550	245,424
2025-07-30	6.370	6.640	6.370	6.640	6.640	260,327
2025-07-29	6.370	6.420	6.230	6.400	6.400	97,066
2025-07-28	6.400	6.450	6.370	6.390	6.390	98,018
2025-07-25	6.420	6.500	6.370	6.400	6.400	130,045
2025-07-24	6.380	6.590	6.360	6.440	6.440	142,434
2025-07-23	6.440	6.440	6.360	6.410	6.410	48,380
2025-07-22	6.420	6.490	6.360	6.410	6.410	99,939
2025-07-21	6.380	6.430	6.360	6.410	6.410	98,581
2025-07-18	6.340	6.400	6.300	6.380	6.380	450,111
2025-07-17	6.340	6.440	6.330	6.390	6.390	52,857
2025-07-16	6.260	6.440	6.260	6.400	6.400	249,056
2025-07-15	6.330	6.380	6.260	6.330	6.330	34,479
2025-07-14	6.330	6.420	6.240	6.320	6.320	125,851
2025-07-11	6.110	6.380	6.110	6.330	6.330	208,996
2025-07-10	6.070	6.100	5.990	6.070	6.070	156,016
2025-07-09	5.990	6.080	5.900	6.060	6.060	161,572
2025-07-08	5.950	5.990	5.880	5.990	5.990	226,637
2025-07-07	5.940	5.940	5.850	5.900	5.900	626,375
2025-07-04	5.960	6.000	5.860	5.900	5.900	207,156
2025-07-03	6.010	6.090	5.970	5.980	5.980	109,511
2025-07-02	6.050	6.120	5.980	6.010	6.010	117,512
2025-07-01	6.120	6.140	5.980	6.050	6.050	102,745
2025-06-30	6.110	6.240	6.110	6.120	6.120	133,754
2025-06-27	6.160	6.200	6.060	6.110	6.110	78,806
2025-06-26	6.070	6.190	6.050	6.150	6.150	53,252
2025-06-25	6.130	6.140	6.030	6.060	6.060	56,380
2025-06-24	6.040	6.190	6.010	6.130	6.130	52,937
2025-06-23	6.100	6.100	6.000	6.030	6.030	54,018
2025-06-20	6.010	6.200	6.010	6.150	6.150	45,452
2025-06-18	6.040	6.180	5.910	6.060	6.060	149,869
2025-06-17	6.300	6.300	6.020	6.080	6.080	116,319
2025-06-16	6.160	6.340	6.090	6.240	6.240	35,223
2025-06-13	6.180	6.200	6.050	6.120	6.120	91,885
2025-06-12	6.240	6.310	6.150	6.170	6.170	105,847
2025-06-11	6.370	6.400	6.210	6.300	6.300	127,117
2025-06-10	6.410	6.470	6.340	6.370	6.370	292,206
2025-06-09	6.500	6.750	6.370	6.470	6.470	168,515
2025-06-06	6.640	6.640	6.400	6.490	6.490	394,740
2025-06-05	6.490	6.780	6.320	6.520	6.520	299,945
2025-06-04	6.490	6.680	6.410	6.500	6.500	307,100
2025-06-03	6.460	6.500	6.340	6.410	6.410	129,127
2025-06-02	6.360	6.500	6.320	6.430	6.430	141,324
2025-05-30	6.250	6.330	6.150	6.290	6.290	171,955
2025-05-29	6.070	6.500	6.070	6.250	6.250	284,466
2025-05-28	6.050	6.150	5.950	6.100	6.100	108,791
2025-05-27	6.100	6.100	5.950	6.020	6.020	141,372
2025-05-26	6.100	6.110	6.010	6.100	6.100	98,000
2025-05-23	6.060	6.120	6.000	6.100	6.100	156,261
2025-05-22	6.100	6.170	6.060	6.060	6.060	131,959
2025-05-21	6.210	6.250	6.100	6.140	6.140	160,317

← NewerPage 6 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-01	0.1000 PLN
2021-09-23	0.1600 PLN
2019-06-17	0.3300 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.