Advertisement
Gielda Papierów Wartosciowych w Warszawie S.A. (GPW.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Follow
At close: 05:00PM CET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 42.70 | 43.10 | 42.40 | 42.45 | 42.45 | 23,946 |
| Nov 14, 2024 | 42.40 | 43.15 | 42.15 | 42.70 | 42.70 | 25,520 |
| Nov 13, 2024 | 42.90 | 42.95 | 42.10 | 42.10 | 42.10 | 24,053 |
| Nov 12, 2024 | 43.00 | 43.55 | 42.45 | 42.65 | 42.65 | 25,697 |
| Nov 08, 2024 | 43.10 | 43.50 | 42.80 | 43.35 | 43.35 | 28,029 |
| Nov 07, 2024 | 42.40 | 43.00 | 42.10 | 42.90 | 42.90 | 18,519 |
| Nov 06, 2024 | 42.00 | 42.90 | 42.00 | 42.40 | 42.40 | 17,012 |
| Nov 05, 2024 | 42.65 | 42.80 | 42.00 | 42.00 | 42.00 | 13,317 |
| Nov 04, 2024 | 42.60 | 43.40 | 42.50 | 42.65 | 42.65 | 50,958 |
| Oct 31, 2024 | 42.60 | 42.95 | 41.80 | 42.60 | 42.60 | 48,583 |
| Oct 30, 2024 | 43.30 | 43.45 | 42.30 | 42.60 | 42.60 | 41,022 |
| Oct 29, 2024 | 43.30 | 43.85 | 43.20 | 43.25 | 43.25 | 28,985 |
| Oct 28, 2024 | 43.20 | 43.65 | 43.00 | 43.15 | 43.15 | 20,202 |
| Oct 25, 2024 | 43.55 | 43.60 | 43.00 | 43.00 | 43.00 | 18,348 |
| Oct 24, 2024 | 43.70 | 43.85 | 43.20 | 43.50 | 43.50 | 14,780 |
| Oct 23, 2024 | 43.45 | 43.95 | 42.85 | 43.80 | 43.80 | 39,906 |
| Oct 22, 2024 | 43.90 | 43.90 | 43.05 | 43.10 | 43.10 | 12,514 |
| Oct 21, 2024 | 43.40 | 43.90 | 43.15 | 43.90 | 43.90 | 29,438 |
| Oct 18, 2024 | 43.60 | 43.75 | 43.25 | 43.35 | 43.35 | 19,675 |
| Oct 17, 2024 | 44.10 | 44.70 | 43.30 | 43.60 | 43.60 | 33,485 |
| Oct 16, 2024 | 44.50 | 44.60 | 43.85 | 43.85 | 43.85 | 26,422 |
| Oct 15, 2024 | 43.85 | 44.50 | 43.85 | 44.50 | 44.50 | 28,729 |
| Oct 14, 2024 | 43.95 | 44.25 | 43.75 | 44.00 | 44.00 | 12,555 |
| Oct 11, 2024 | 44.00 | 44.35 | 43.55 | 43.95 | 43.95 | 18,018 |
| Oct 10, 2024 | 44.20 | 44.60 | 43.85 | 43.85 | 43.85 | 13,689 |
| Oct 09, 2024 | 43.85 | 44.70 | 43.75 | 44.05 | 44.05 | 28,150 |
| Oct 08, 2024 | 43.00 | 44.30 | 42.70 | 43.85 | 43.85 | 35,351 |
| Oct 07, 2024 | 43.40 | 43.70 | 42.75 | 42.80 | 42.80 | 24,419 |
| Oct 04, 2024 | 44.05 | 44.05 | 43.40 | 43.40 | 43.40 | 21,167 |
| Oct 03, 2024 | 43.80 | 44.20 | 43.65 | 43.90 | 43.90 | 42,278 |
| Oct 02, 2024 | 45.00 | 45.40 | 43.80 | 43.90 | 43.90 | 32,384 |
| Oct 01, 2024 | 44.00 | 45.15 | 43.65 | 45.00 | 45.00 | 58,019 |
| Sep 30, 2024 | 45.00 | 45.00 | 43.50 | 43.80 | 43.80 | 25,127 |
| Sep 27, 2024 | 43.70 | 45.00 | 43.60 | 44.80 | 44.80 | 61,635 |
| Sep 26, 2024 | 43.50 | 44.20 | 43.50 | 43.70 | 43.70 | 52,058 |
| Sep 25, 2024 | 43.65 | 43.90 | 43.40 | 43.75 | 43.75 | 10,050 |
| Sep 24, 2024 | 43.20 | 43.85 | 43.20 | 43.25 | 43.25 | 25,802 |
| Sep 23, 2024 | 43.20 | 43.70 | 43.15 | 43.15 | 43.15 | 10,258 |
| Sep 20, 2024 | 43.45 | 43.70 | 43.20 | 43.20 | 43.20 | 42,309 |
| Sep 19, 2024 | 43.70 | 43.85 | 43.40 | 43.45 | 43.45 | 20,560 |
| Sep 18, 2024 | 43.15 | 43.70 | 43.15 | 43.40 | 43.40 | 37,880 |
| Sep 17, 2024 | 43.80 | 44.30 | 43.15 | 43.15 | 43.15 | 41,627 |
| Sep 16, 2024 | 43.90 | 44.45 | 43.60 | 44.05 | 44.05 | 23,055 |
| Sep 13, 2024 | 43.50 | 44.15 | 43.50 | 44.00 | 44.00 | 30,888 |
| Sep 12, 2024 | 43.70 | 44.20 | 43.60 | 43.80 | 43.80 | 19,507 |
| Sep 11, 2024 | 44.25 | 44.35 | 43.35 | 43.65 | 43.65 | 40,826 |
| Sep 10, 2024 | 44.90 | 45.05 | 44.00 | 44.50 | 44.50 | 28,483 |
| Sep 09, 2024 | 44.10 | 45.10 | 44.10 | 44.90 | 44.90 | 37,945 |
| Sep 06, 2024 | 44.50 | 44.75 | 43.70 | 44.10 | 44.10 | 38,082 |
| Sep 05, 2024 | 44.95 | 45.20 | 44.45 | 44.85 | 44.85 | 36,391 |
| Sep 04, 2024 | 44.50 | 45.20 | 44.20 | 44.95 | 44.95 | 29,788 |
| Sep 03, 2024 | 45.05 | 45.55 | 44.90 | 45.00 | 45.00 | 38,770 |
| Sep 02, 2024 | 43.95 | 45.20 | 43.70 | 45.05 | 45.05 | 55,655 |
| Aug 30, 2024 | 43.55 | 43.95 | 43.40 | 43.80 | 43.80 | 58,090 |
| Aug 29, 2024 | 43.20 | 43.55 | 43.00 | 43.50 | 43.50 | 25,414 |
| Aug 28, 2024 | 42.70 | 43.35 | 42.45 | 43.20 | 43.20 | 22,530 |
| Aug 27, 2024 | 42.65 | 42.70 | 42.10 | 42.60 | 42.60 | 12,017 |
| Aug 26, 2024 | 43.40 | 43.50 | 42.25 | 42.25 | 42.25 | 15,824 |
| Aug 23, 2024 | 42.95 | 43.50 | 42.70 | 43.40 | 43.40 | 22,023 |
| Aug 22, 2024 | 43.50 | 43.50 | 42.65 | 42.65 | 42.65 | 13,760 |
| Aug 21, 2024 | 42.80 | 43.50 | 42.55 | 43.35 | 43.35 | 19,323 |
| Aug 20, 2024 | 43.20 | 43.50 | 42.80 | 42.80 | 42.80 | 28,602 |
| Aug 19, 2024 | 42.90 | 43.45 | 42.70 | 43.20 | 43.20 | 28,504 |
| Aug 16, 2024 | 42.45 | 43.00 | 42.45 | 42.95 | 42.95 | 32,483 |
| Aug 14, 2024 | 42.40 | 42.80 | 42.40 | 42.45 | 42.45 | 17,858 |
| Aug 13, 2024 | 42.40 | 42.80 | 42.05 | 42.50 | 42.50 | 13,228 |
| Aug 12, 2024 | 41.45 | 42.80 | 41.40 | 42.35 | 42.35 | 22,018 |
| Aug 09, 2024 | 41.40 | 41.60 | 41.05 | 41.20 | 41.20 | 21,780 |
| Aug 08, 2024 | 41.50 | 41.50 | 40.65 | 41.20 | 41.20 | 51,040 |
| Aug 07, 2024 | 41.00 | 41.45 | 40.60 | 41.45 | 41.45 | 49,118 |
| Aug 06, 2024 | 41.55 | 41.95 | 40.55 | 40.85 | 40.85 | 54,616 |
| Aug 05, 2024 | 41.75 | 42.05 | 40.15 | 41.60 | 41.60 | 136,832 |
| Aug 02, 2024 | 42.20 | 42.65 | 41.65 | 42.50 | 42.50 | 48,694 |
| Aug 01, 2024 | 42.50 | 43.05 | 42.35 | 42.35 | 42.35 | 34,680 |
| Jul 31, 2024 | 42.20 | 43.00 | 42.20 | 42.45 | 42.45 | 27,530 |
| Jul 30, 2024 | 42.85 | 43.15 | 42.20 | 42.20 | 42.20 | 13,268 |
| Jul 29, 2024 | 42.85 | 43.15 | 42.10 | 43.00 | 43.00 | 50,924 |
| Jul 26, 2024 | 42.20 | 42.75 | 41.75 | 42.75 | 42.75 | 60,659 |
| Jul 25, 2024 | 42.05 | 42.15 | 41.25 | 42.10 | 42.10 | 99,396 |
| Jul 24, 2024 | 42.80 | 42.90 | 42.05 | 42.05 | 42.05 | 58,341 |
| Jul 23, 2024 | 44.00 | 44.30 | 42.60 | 42.70 | 42.70 | 99,841 |
| Jul 22, 2024 | 46.30 | 46.80 | 46.20 | 46.80 | 46.80 | 42,914 |
| Jul 19, 2024 | 46.40 | 46.55 | 46.05 | 46.20 | 46.20 | 37,702 |
| Jul 18, 2024 | 46.50 | 46.75 | 45.60 | 46.45 | 46.45 | 203,889 |
| Jul 17, 2024 | 47.40 | 47.95 | 46.20 | 46.50 | 46.50 | 68,261 |
| Jul 16, 2024 | 49.00 | 49.00 | 47.40 | 47.40 | 47.40 | 38,689 |
| Jul 15, 2024 | 48.70 | 49.05 | 48.30 | 48.75 | 48.75 | 57,928 |
| Jul 12, 2024 | 48.25 | 48.95 | 48.25 | 48.70 | 48.70 | 51,529 |
| Jul 11, 2024 | 48.10 | 48.70 | 47.95 | 48.35 | 48.35 | 28,629 |
| Jul 10, 2024 | 48.85 | 48.85 | 47.90 | 48.10 | 48.10 | 38,749 |
| Jul 09, 2024 | 48.20 | 48.95 | 47.95 | 48.85 | 48.85 | 71,593 |
| Jul 08, 2024 | 48.10 | 48.55 | 47.80 | 48.20 | 48.20 | 43,968 |
| Jul 05, 2024 | 48.65 | 48.90 | 48.05 | 48.10 | 48.10 | 33,869 |
| Jul 04, 2024 | 48.50 | 48.95 | 48.20 | 48.95 | 48.95 | 50,082 |
| Jul 03, 2024 | 48.50 | 48.50 | 48.00 | 48.15 | 48.15 | 36,295 |
| Jul 02, 2024 | 48.15 | 48.55 | 48.00 | 48.55 | 48.55 | 36,504 |
| Jul 01, 2024 | 48.55 | 48.60 | 48.00 | 48.15 | 48.15 | 43,650 |
| Jun 28, 2024 | 48.45 | 48.50 | 47.95 | 48.50 | 48.50 | 52,715 |
| Jun 27, 2024 | 47.80 | 48.40 | 47.45 | 48.00 | 48.00 | 50,258 |
| Jun 26, 2024 | 47.70 | 48.15 | 47.50 | 47.90 | 47.90 | 62,395 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.