Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,656.34 +709.25 (+1.06%) CMC Crypto 200
1,423.93 -4.64 (-0.32%)
Gielda Papierów Wartosciowych w Warszawie S.A. (GPW.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:00PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 46.00 | 46.20 | 45.05 | 45.25 | 45.25 | 105,502 |
| 29 May 2024 | 46.40 | 46.75 | 45.90 | 46.25 | 46.25 | 48,254 |
| 28 May 2024 | 46.75 | 46.95 | 46.25 | 46.50 | 46.50 | 34,329 |
| 27 May 2024 | 47.30 | 47.60 | 46.80 | 46.80 | 46.80 | 67,961 |
| 24 May 2024 | 48.35 | 48.40 | 47.25 | 47.40 | 47.40 | 30,206 |
| 23 May 2024 | 47.45 | 48.65 | 47.45 | 48.40 | 48.40 | 114,515 |
| 22 May 2024 | 47.45 | 47.85 | 47.40 | 47.45 | 47.45 | 69,634 |
| 21 May 2024 | 47.00 | 47.50 | 47.00 | 47.40 | 47.40 | 68,853 |
| 20 May 2024 | 46.50 | 47.35 | 46.50 | 47.10 | 47.10 | 86,884 |
| 17 May 2024 | 46.50 | 46.90 | 45.20 | 46.50 | 46.50 | 80,164 |
| 16 May 2024 | 46.65 | 47.35 | 46.55 | 46.90 | 46.90 | 90,863 |
| 15 May 2024 | 46.30 | 47.20 | 46.30 | 46.90 | 46.90 | 53,979 |
| 14 May 2024 | 46.30 | 46.65 | 46.30 | 46.30 | 46.30 | 38,737 |
| 13 May 2024 | 46.45 | 46.85 | 46.30 | 46.30 | 46.30 | 75,716 |
| 10 May 2024 | 46.30 | 46.50 | 45.80 | 46.30 | 46.30 | 51,243 |
| 09 May 2024 | 45.90 | 46.45 | 45.90 | 46.30 | 46.30 | 41,541 |
| 08 May 2024 | 45.25 | 46.70 | 45.25 | 45.90 | 45.90 | 138,447 |
| 07 May 2024 | 45.20 | 45.45 | 45.20 | 45.25 | 45.25 | 49,120 |
| 06 May 2024 | 44.50 | 45.40 | 44.50 | 45.20 | 45.20 | 66,957 |
| 02 May 2024 | 45.00 | 45.25 | 44.50 | 44.50 | 44.50 | 36,685 |
| 30 Apr 2024 | 44.80 | 45.30 | 44.75 | 45.00 | 45.00 | 102,803 |
| 29 Apr 2024 | 43.60 | 44.75 | 43.60 | 44.75 | 44.75 | 134,257 |
| 26 Apr 2024 | 43.75 | 43.75 | 43.10 | 43.60 | 43.60 | 50,265 |
| 25 Apr 2024 | 43.20 | 43.55 | 43.10 | 43.40 | 43.40 | 21,467 |
| 24 Apr 2024 | 43.00 | 43.65 | 43.00 | 43.25 | 43.25 | 55,784 |
| 23 Apr 2024 | 42.80 | 43.55 | 42.50 | 43.30 | 43.30 | 56,686 |
| 22 Apr 2024 | 42.30 | 42.95 | 42.15 | 42.80 | 42.80 | 57,996 |
| 19 Apr 2024 | 42.20 | 42.50 | 42.00 | 42.30 | 42.30 | 49,020 |
| 18 Apr 2024 | 42.10 | 42.80 | 42.00 | 42.35 | 42.35 | 58,458 |
| 17 Apr 2024 | 42.00 | 42.60 | 41.90 | 42.15 | 42.15 | 36,094 |
| 16 Apr 2024 | 42.20 | 42.40 | 41.80 | 42.20 | 42.20 | 62,867 |
| 15 Apr 2024 | 42.00 | 42.80 | 42.00 | 42.20 | 42.20 | 65,197 |
| 12 Apr 2024 | 42.30 | 43.05 | 41.90 | 42.00 | 42.00 | 27,645 |
| 11 Apr 2024 | 43.20 | 43.40 | 42.05 | 42.05 | 42.05 | 62,762 |
| 10 Apr 2024 | 43.50 | 43.85 | 43.20 | 43.20 | 43.20 | 48,618 |
| 09 Apr 2024 | 43.30 | 43.70 | 42.75 | 43.50 | 43.50 | 48,159 |
| 08 Apr 2024 | 42.30 | 43.40 | 42.05 | 43.30 | 43.30 | 31,747 |
| 05 Apr 2024 | 42.05 | 42.45 | 42.00 | 42.30 | 42.30 | 33,835 |
| 04 Apr 2024 | 42.00 | 42.45 | 42.00 | 42.05 | 42.05 | 15,804 |
| 03 Apr 2024 | 42.25 | 42.50 | 41.90 | 41.90 | 41.90 | 24,560 |
| 02 Apr 2024 | 42.35 | 42.95 | 42.20 | 42.25 | 42.25 | 20,598 |
| 28 Mar 2024 | 41.60 | 42.46 | 41.58 | 42.34 | 42.34 | 24,623 |
| 27 Mar 2024 | 42.18 | 42.38 | 41.56 | 41.56 | 41.56 | 45,706 |
| 26 Mar 2024 | 42.24 | 42.24 | 41.90 | 42.24 | 42.24 | 27,884 |
| 25 Mar 2024 | 42.50 | 42.80 | 41.90 | 42.08 | 42.08 | 73,966 |
| 22 Mar 2024 | 43.44 | 43.50 | 42.28 | 42.44 | 42.44 | 36,123 |
| 21 Mar 2024 | 42.54 | 43.46 | 42.54 | 43.16 | 43.16 | 13,391 |
| 20 Mar 2024 | 42.50 | 42.90 | 42.20 | 42.52 | 42.52 | 31,204 |
| 19 Mar 2024 | 43.00 | 43.10 | 41.72 | 42.52 | 42.52 | 110,006 |
| 18 Mar 2024 | 42.94 | 43.84 | 42.90 | 43.10 | 43.10 | 40,435 |
| 15 Mar 2024 | 44.14 | 44.34 | 42.84 | 42.84 | 42.84 | 132,585 |
| 14 Mar 2024 | 44.38 | 44.58 | 43.90 | 44.14 | 44.14 | 43,190 |
| 13 Mar 2024 | 44.40 | 44.62 | 44.12 | 44.34 | 44.34 | 40,454 |
| 12 Mar 2024 | 43.62 | 44.44 | 43.62 | 44.40 | 44.40 | 41,907 |
| 11 Mar 2024 | 43.50 | 43.90 | 43.26 | 43.84 | 43.84 | 46,374 |
| 08 Mar 2024 | 43.50 | 43.64 | 43.00 | 43.62 | 43.62 | 30,642 |
| 07 Mar 2024 | 42.60 | 43.50 | 42.38 | 43.50 | 43.50 | 34,658 |
| 06 Mar 2024 | 42.76 | 43.08 | 42.56 | 42.88 | 42.88 | 47,514 |
| 05 Mar 2024 | 43.56 | 43.60 | 42.66 | 42.92 | 42.92 | 42,260 |
| 04 Mar 2024 | 43.90 | 44.40 | 43.62 | 43.74 | 43.74 | 21,768 |
| 01 Mar 2024 | 44.00 | 44.06 | 43.44 | 44.06 | 44.06 | 28,656 |
| 29 Feb 2024 | 43.60 | 44.60 | 43.60 | 44.04 | 44.04 | 89,700 |
| 28 Feb 2024 | 43.78 | 43.98 | 43.58 | 43.70 | 43.70 | 14,917 |
| 27 Feb 2024 | 43.72 | 44.00 | 43.36 | 43.78 | 43.78 | 46,096 |
| 26 Feb 2024 | 44.20 | 44.36 | 43.62 | 43.62 | 43.62 | 43,783 |
| 23 Feb 2024 | 43.68 | 44.44 | 43.50 | 44.40 | 44.40 | 55,134 |
| 22 Feb 2024 | 43.80 | 44.06 | 43.30 | 43.68 | 43.68 | 56,833 |
| 21 Feb 2024 | 43.42 | 43.94 | 43.42 | 43.52 | 43.52 | 59,111 |
| 20 Feb 2024 | 43.90 | 43.90 | 43.22 | 43.50 | 43.50 | 57,326 |
| 19 Feb 2024 | 42.96 | 44.16 | 42.86 | 43.86 | 43.86 | 37,242 |
| 16 Feb 2024 | 43.14 | 43.36 | 42.88 | 42.96 | 42.96 | 37,086 |
| 15 Feb 2024 | 43.46 | 43.48 | 42.60 | 43.14 | 43.14 | 37,210 |
| 14 Feb 2024 | 43.00 | 43.48 | 42.64 | 43.48 | 43.48 | 46,077 |
| 13 Feb 2024 | 43.82 | 43.84 | 42.94 | 43.20 | 43.20 | 34,156 |
| 12 Feb 2024 | 43.70 | 44.02 | 43.18 | 43.84 | 43.84 | 32,564 |
| 09 Feb 2024 | 43.80 | 44.08 | 43.52 | 43.76 | 43.76 | 21,398 |
| 08 Feb 2024 | 44.10 | 44.46 | 43.80 | 44.02 | 44.02 | 36,721 |
| 07 Feb 2024 | 44.46 | 44.48 | 44.02 | 44.46 | 44.46 | 18,892 |
| 06 Feb 2024 | 43.90 | 44.60 | 43.60 | 44.14 | 44.14 | 71,683 |
| 05 Feb 2024 | 44.44 | 44.74 | 43.80 | 43.90 | 43.90 | 80,673 |
| 02 Feb 2024 | 44.04 | 44.48 | 43.76 | 44.14 | 44.14 | 50,842 |
| 01 Feb 2024 | 43.90 | 44.04 | 43.40 | 43.70 | 43.70 | 30,086 |
| 31 Jan 2024 | 42.64 | 44.04 | 42.64 | 43.84 | 43.84 | 60,908 |
| 30 Jan 2024 | 42.46 | 42.88 | 42.28 | 42.88 | 42.88 | 28,011 |
| 29 Jan 2024 | 42.52 | 42.68 | 42.22 | 42.46 | 42.46 | 18,835 |
| 26 Jan 2024 | 42.96 | 43.08 | 42.64 | 42.68 | 42.68 | 26,223 |
| 25 Jan 2024 | 42.92 | 43.42 | 42.60 | 42.92 | 42.92 | 30,362 |
| 24 Jan 2024 | 43.18 | 43.56 | 42.80 | 42.98 | 42.98 | 33,490 |
| 23 Jan 2024 | 44.08 | 44.08 | 43.18 | 43.30 | 43.30 | 20,725 |
| 22 Jan 2024 | 44.00 | 44.18 | 43.66 | 44.04 | 44.04 | 15,783 |
| 19 Jan 2024 | 44.00 | 44.24 | 43.60 | 43.76 | 43.76 | 25,179 |
| 18 Jan 2024 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | 34,988 |
| 17 Jan 2024 | 44.86 | 44.86 | 43.24 | 43.34 | 43.34 | 73,051 |
| 16 Jan 2024 | 44.64 | 44.98 | 43.96 | 44.90 | 44.90 | 108,782 |
| 15 Jan 2024 | 44.38 | 44.98 | 43.80 | 44.98 | 44.98 | 77,142 |
| 12 Jan 2024 | 43.80 | 44.64 | 43.56 | 44.38 | 44.38 | 157,441 |
| 11 Jan 2024 | 43.82 | 43.98 | 43.42 | 43.98 | 43.98 | 68,479 |
| 10 Jan 2024 | 43.72 | 44.12 | 43.32 | 43.82 | 43.82 | 71,563 |
| 09 Jan 2024 | 43.12 | 43.84 | 42.84 | 43.84 | 43.84 | 122,528 |
| 08 Jan 2024 | 41.46 | 43.20 | 41.46 | 43.20 | 43.20 | 151,866 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.