Warsaw - Delayed Quote
PLN
Gielda Papierów Wartosciowych w Warszawie S.A. (GPW.WA)
97.10
+0.10
(+0.10%)
At close: November 6 at 5:02:44 PM GMT+1
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
96.55
97.20
95.05
97.10
97.10
32,342
Nov 5, 2026
97.10
99.05
96.00
97.00
97.00
86,200
Nov 4, 2026
96.60
97.60
95.00
96.70
96.70
91,941
Nov 3, 2026
95.30
97.05
93.75
94.85
94.85
114,182
Nov 2, 2026
101.40
102.60
94.15
96.00
96.00
176,107
Oct 30, 2026
105.00
105.00
101.30
102.40
102.40
47,541
Oct 29, 2026
105.40
107.30
104.10
104.30
104.30
73,637
Oct 28, 2026
109.00
109.00
105.10
105.20
105.20
49,280
Oct 27, 2026
108.60
110.40
107.70
108.30
108.30
58,379
Oct 26, 2026
105.00
109.90
104.70
109.90
109.90
85,831
Oct 23, 2026
107.00
107.30
104.50
105.00
105.00
61,367
Oct 22, 2026
105.80
107.40
104.10
107.40
107.40
67,651
Oct 21, 2026
105.00
107.30
104.20
106.00
106.00
99,149
Oct 20, 2026
106.40
108.30
103.50
105.00
105.00
236,119
Oct 19, 2026
106.00
107.30
105.40
106.40
106.40
58,905
Oct 16, 2026
101.60
106.70
101.10
106.40
106.40
129,083
Oct 15, 2026
102.00
102.20
100.00
101.60
101.60
80,062
Oct 14, 2026
101.10
102.80
100.50
102.00
102.00
67,074
Oct 13, 2026
101.20
101.50
100.00
101.20
101.20
82,615
Oct 12, 2026
97.20
101.30
97.05
101.30
101.30
110,426
Oct 9, 2026
95.15
98.05
94.85
97.20
97.20
109,319
Oct 8, 2026
96.00
96.00
94.15
94.60
94.60
44,125
Oct 7, 2026
98.00
98.00
95.95
96.00
96.00
45,551
Oct 6, 2026
99.90
99.90
99.90
99.90
99.90
-
Oct 5, 2026
99.90
99.90
99.90
99.90
99.90
-
Oct 2, 2026
99.00
99.90
97.70
99.90
99.90
62,038
Oct 1, 2026
98.20
100.30
98.20
99.25
99.25
100,475
Sep 30, 2026
98.40
99.35
98.15
98.65
98.65
58,241
Sep 29, 2026
98.50
99.50
98.00
98.40
98.40
28,432
Sep 28, 2026
99.30
100.50
98.15
99.00
99.00
99,115
Sep 25, 2026
98.80
99.95
98.35
99.30
99.30
60,034
Sep 24, 2026
99.00
100.00
97.30
98.80
98.80
56,218
Sep 23, 2026
100.00
100.40
97.95
99.00
99.00
73,815
Sep 22, 2026
100.20
100.90
98.70
100.00
100.00
101,836
Sep 21, 2026
94.65
100.70
94.65
100.20
100.20
131,837
Sep 18, 2026
95.45
95.90
93.95
94.60
94.60
130,835
Sep 17, 2026
94.00
95.70
94.00
95.45
95.45
69,596
Sep 16, 2026
91.25
95.60
91.15
94.00
94.00
149,946
Sep 15, 2026
88.85
91.05
87.75
90.00
90.00
272,410
Sep 14, 2026
89.05
89.70
88.35
88.85
88.85
61,414
Sep 11, 2026
92.20
92.20
88.75
89.25
89.25
91,154
Sep 10, 2026
91.55
92.40
90.90
91.60
91.60
74,141
Sep 9, 2026
92.90
93.00
90.65
91.60
91.60
117,672
Sep 8, 2026
92.10
94.25
90.80
92.90
92.90
109,577
Sep 7, 2026
94.20
94.45
91.00
91.80
91.80
114,129
Sep 4, 2026
94.40
97.00
93.50
93.85
93.85
128,679
Sep 3, 2026
95.35
96.50
93.50
94.30
94.30
82,269
Sep 2, 2026
95.50
96.85
94.15
96.65
96.65
115,278
Sep 1, 2026
98.25
98.95
94.00
95.60
95.60
119,206
Aug 31, 2026
99.65
100.60
97.55
97.55
97.55
998,771
Aug 28, 2026
99.65
100.10
99.00
99.65
99.65
52,799
Aug 27, 2026
100.00
100.00
98.70
98.85
98.85
40,803
Aug 26, 2026
99.45
100.30
98.90
99.60
99.60
69,487
Aug 25, 2026
100.50
100.70
99.25
99.40
99.40
125,842
Aug 24, 2026
99.50
101.40
98.60
100.40
100.40
49,078
Aug 21, 2026
99.10
99.80
98.60
99.50
99.50
56,428
Aug 20, 2026
99.50
99.65
98.00
98.45
98.45
54,888
Aug 19, 2026
99.60
100.00
98.15
99.00
99.00
54,448
Aug 18, 2026
99.55
100.60
98.30
99.50
99.50
40,534
Aug 17, 2026
102.00
102.10
98.90
99.55
99.55
100,103
Aug 14, 2026
102.10
102.60
100.50
102.00
102.00
83,743
Aug 13, 2026
104.60
105.00
100.70
101.50
101.50
88,156
Aug 12, 2026
106.00
106.20
101.90
102.00
102.00
154,911
Aug 11, 2026
106.60
109.00
104.60
104.80
104.80
78,536
Aug 10, 2026
106.50
107.50
105.40
106.60
106.60
58,502
Aug 7, 2026
103.90
107.10
103.60
106.50
106.50
92,829
Aug 6, 2026
103.90
104.00
101.50
103.90
103.90
79,785
Aug 5, 2026
104.00
104.60
101.50
103.80
103.80
82,526
Aug 4, 2026
100.20
104.00
99.70
104.00
104.00
96,091
Aug 3, 2026
100.40
101.80
99.55
99.55
99.55
104,078
Jul 31, 2026
100.90
101.50
99.15
100.10
100.10
87,854
Jul 30, 2026
98.95
100.30
97.50
100.00
100.00
73,420
Jul 29, 2026
97.75
99.05
97.35
98.00
98.00
81,793
Jul 28, 2026
99.80
100.90
96.70
97.80
97.80
88,546
Jul 27, 2026
100.90
102.30
99.80
99.85
99.85
46,243
Jul 24, 2026
99.45
101.40
98.80
100.50
100.50
68,287
Jul 23, 2026
101.30
102.30
98.95
99.45
99.45
75,916
Jul 22, 2026
3.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
102.00
102.80
100.00
101.40
101.40
109,542
Jul 21, 2026
106.20
106.40
102.60
105.90
102.50
180,147
Jul 20, 2026
105.50
107.20
104.60
106.20
102.79
71,912
Jul 17, 2026
106.30
108.00
105.00
105.80
102.40
101,301
Jul 16, 2026
106.70
107.40
105.20
106.30
102.89
83,584
Jul 15, 2026
105.50
106.80
104.10
106.70
103.27
181,493
Jul 14, 2026
101.80
105.00
101.40
105.00
101.63
73,202
Jul 13, 2026
101.80
103.40
100.00
101.70
98.43
98,443
Jul 10, 2026
99.75
101.90
99.70
101.80
98.53
109,894
Jul 9, 2026
98.75
101.50
97.55
99.25
96.06
168,388
Jul 8, 2026
97.55
98.80
96.05
98.55
95.39
75,264
Jul 7, 2026
98.50
98.80
96.60
97.50
94.37
65,311
Jul 6, 2026
96.00
98.20
95.20
98.20
95.05
79,965
Jul 3, 2026
95.25
95.90
93.65
95.75
92.68
81,724
Jul 2, 2026
92.30
95.45
92.30
95.30
92.24
92,748
Jul 1, 2026
89.40
92.45
89.10
92.30
89.34
83,625
Jun 30, 2026
87.45
89.45
87.00
88.80
85.95
80,698
Jun 29, 2026
87.50
88.60
86.60
86.60
83.82
77,104
Jun 26, 2026
87.00
87.90
86.00
87.50
84.69
76,008
Jun 25, 2026
86.70
87.35
85.90
86.85
84.06
57,874
Jun 24, 2026
85.70
87.00
84.00
86.55
83.77
68,497
Jun 23, 2026
85.20
85.85
83.60
85.70
82.95
44,971
Jun 22, 2026
85.20
85.60
83.95
85.20
82.46
83,616
Jun 19, 2026
85.40
85.50
83.80
85.15
82.42
133,225
Jun 18, 2026
86.75
87.25
84.80
85.40
82.66
35,465
Jun 17, 2026
87.10
87.75
85.85
86.45
83.67
38,098
Jun 16, 2026
87.65
88.65
86.55
86.85
84.06
41,632
Jun 15, 2026
87.00
88.50
87.00
87.70
84.88
112,444
Jun 12, 2026
84.50
87.15
84.35
86.55
83.77
113,484
Jun 11, 2026
84.45
84.50
82.70
83.60
80.92
160,014
Jun 10, 2026
83.45
84.45
82.75
84.00
81.30
74,402
Jun 9, 2026
83.10
83.90
81.85
83.25
80.58
102,602
Jun 8, 2026
81.05
82.80
80.30
82.80
80.14
137,545
Jun 5, 2026
81.50
82.95
81.45
82.35
79.71
172,104
Jun 3, 2026
80.20
82.35
79.95
82.30
79.66
137,509
Jun 2, 2026
81.40
81.65
79.50
79.65
77.09
94,487
Jun 1, 2026
82.20
82.20
80.15
80.20
77.63
77,536
May 29, 2026
81.35
81.95
80.90
81.70
79.08
52,427
May 28, 2026
80.10
81.75
79.40
81.50
78.88
93,665
May 27, 2026
81.00
81.00
79.40
80.40
77.82
72,305
May 26, 2026
83.10
83.50
80.70
80.75
78.16
178,349
May 25, 2026
80.00
81.20
79.95
81.20
78.59
132,221
May 22, 2026
80.00
80.00
78.30
79.45
76.90
58,328
May 21, 2026
81.00
81.00
79.15
79.70
77.14
124,534
May 20, 2026
79.50
81.05
79.15
81.05
78.45
62,198
May 19, 2026
80.00
80.15
78.10
79.50
76.95
187,141
May 18, 2026
81.50
81.50
79.80
79.80
77.24
142,104
May 15, 2026
82.30
82.30
80.00
81.50
78.88
102,308
May 14, 2026
81.95
82.55
81.50
82.00
79.37
162,145
May 13, 2026
82.00
82.55
80.90
81.90
79.27
63,557
May 12, 2026
82.20
82.50
80.75
82.00
79.37
76,456
May 11, 2026
83.40
83.40
82.15
82.20
79.56
135,191
May 8, 2026
84.90
85.25
82.45
83.05
80.38
139,490
May 7, 2026
84.80
85.40
83.50
84.20
81.50
174,260
May 6, 2026
83.95
84.40
83.00
84.40
81.69
119,656
May 5, 2026
81.95
83.75
81.00
83.30
80.63
274,644
May 4, 2026
75.60
81.85
75.60
81.35
78.74
222,918
Apr 30, 2026
75.45
76.00
74.70
75.15
72.74
130,348
Apr 29, 2026
75.05
75.60
74.45
75.00
72.59
86,997
Apr 28, 2026
77.00
77.10
74.75
74.75
72.35
78,107
Apr 27, 2026
77.40
77.95
76.30
76.60
74.14
64,538
Apr 24, 2026
77.45
78.35
77.05
77.95
75.45
75,059
Apr 23, 2026
77.20
78.45
76.75
77.45
74.96
50,179
Apr 22, 2026
77.60
77.95
76.30
77.60
75.11
84,532
Apr 21, 2026
80.00
80.70
77.45
77.60
75.11
92,153
Apr 20, 2026
78.60
79.95
78.15
79.95
77.38
79,470
Apr 17, 2026
79.00
79.75
78.25
79.40
76.85
51,757
Apr 16, 2026
79.75
79.80
78.45
78.90
76.37
55,095
Apr 15, 2026
79.75
79.95
78.60
79.20
76.66
99,107
Apr 14, 2026
78.90
79.80
78.55
79.10
76.56
85,162
Apr 13, 2026
78.05
78.80
77.05
78.60
76.08
180,138
Apr 10, 2026
76.50
78.20
76.20
78.05
75.54
113,834
Apr 9, 2026
75.60
77.05
75.25
76.80
74.33
87,837
Apr 8, 2026
75.00
77.45
75.00
75.65
73.22
193,862
Apr 7, 2026
72.95
74.00
72.05
73.55
71.19
100,505
Apr 2, 2026
72.30
72.95
70.65
72.95
70.61
113,192
Apr 1, 2026
71.50
73.80
71.50
72.45
70.12
124,629
Mar 31, 2026
69.30
71.50
69.30
71.50
69.20
100,427
Mar 30, 2026
69.00
69.85
68.35
69.30
67.08
128,832
Mar 27, 2026
74.30
74.30
67.55
69.00
66.78
324,890
Mar 26, 2026
75.50
75.95
73.05
74.15
71.77
142,020
Mar 25, 2026
75.00
78.45
75.00
75.85
73.41
107,392
Mar 24, 2026
77.70
77.90
73.30
74.90
72.50
540,595
Mar 23, 2026
76.90
78.90
74.60
78.35
75.83
196,446
Mar 20, 2026
77.00
79.05
76.75
76.90
74.43
246,213
Mar 19, 2026
78.00
78.00
76.70
77.30
74.82
164,537
Mar 18, 2026
78.80
79.95
77.60
78.00
75.50
137,952
Mar 17, 2026
77.00
78.85
76.15
78.85
76.32
138,528
Mar 16, 2026
76.00
76.85
75.60
76.50
74.04
70,446
Mar 13, 2026
76.40
77.60
76.25
76.45
74.00
132,786
Mar 12, 2026
77.80
78.10
76.25
76.70
74.24
260,660
Mar 11, 2026
78.95
79.00
77.00
78.50
75.98
97,941
Mar 10, 2026
78.55
79.40
77.05
78.60
76.08
94,314
Mar 9, 2026
77.35
78.40
75.60
77.30
74.82
151,229
Mar 6, 2026
78.50
78.85
75.95
77.75
75.25
57,056
Mar 5, 2026
77.75
78.95
77.10
78.85
76.32
102,052
Mar 4, 2026
77.10
78.50
75.70
77.05
74.58
227,542
Mar 3, 2026
79.85
80.00
77.30
77.70
75.21
232,479
Mar 2, 2026
79.85
80.95
78.35
80.30
77.72
344,151
Feb 27, 2026
80.40
81.65
80.30
81.15
78.54
112,666
Feb 26, 2026
81.05
81.95
80.15
80.15
77.58
74,601
Feb 25, 2026
78.10
81.40
77.90
80.40
77.82
120,063
Feb 24, 2026
77.80
78.75
76.70
78.10
75.59
132,720
Feb 23, 2026
77.75
78.00
76.65
77.00
74.53
138,233
Feb 20, 2026
78.05
79.05
76.85
77.75
75.25
211,704
Feb 19, 2026
79.80
80.05
77.50
78.25
75.74
210,996
Feb 18, 2026
74.00
80.05
74.00
79.90
77.33
233,129
Feb 17, 2026
73.50
73.80
73.00
73.75
71.38
76,802
Feb 16, 2026
72.60
73.80
71.85
73.60
71.24
67,351
Feb 13, 2026
74.15
74.20
71.75
71.80
69.49
94,459
Feb 12, 2026
73.50
74.95
73.30
74.20
71.82
56,327
Feb 11, 2026
73.80
74.80
73.70
74.10
71.72
92,624
Feb 10, 2026
73.50
73.75
72.85
73.60
71.24
42,435
Feb 9, 2026
71.65
73.80
71.65
73.15
70.80
40,980
Feb 6, 2026
71.50
72.60
71.50
71.50
69.20
46,168
Feb 5, 2026
71.50
72.95
71.20
72.80
70.46
103,183
Feb 4, 2026
72.40
72.40
70.50
71.50
69.20
68,750
Feb 3, 2026
72.00
73.95
72.00
72.45
70.12
91,976
Feb 2, 2026
71.00
72.15
70.05
72.00
69.69
39,086
Jan 30, 2026
70.85
71.35
69.40
71.10
68.82
31,338
Jan 29, 2026
70.05
71.85
70.05
70.85
68.58
35,594
Jan 28, 2026
70.65
70.75
69.80
70.05
67.80
35,353
Jan 27, 2026
69.65
70.90
69.65
70.25
67.99
49,424
Jan 26, 2026
69.30
70.45
68.75
69.30
67.08
34,360
Jan 23, 2026
70.85
70.85
68.70
69.35
67.12
48,322
Jan 22, 2026
69.15
70.65
69.15
70.65
68.38
38,578
Jan 21, 2026
70.75
70.85
68.15
68.85
66.64
71,864
Jan 20, 2026
70.05
70.50
69.30
70.00
67.75
101,990
Jan 19, 2026
70.00
70.40
69.40
70.15
67.90
50,284
Jan 16, 2026
68.45
70.25
68.40
70.05
67.80
64,808
Jan 15, 2026
67.70
68.35
67.25
68.35
66.16
45,452
Jan 14, 2026
67.50
67.70
66.70
67.70
65.53
68,266
Jan 13, 2026
68.10
68.75
66.70
67.25
65.09
45,553
Jan 12, 2026
67.30
68.10
67.10
67.90
65.72
35,580
Jan 9, 2026
67.00
67.80
66.60
67.20
65.04
39,977
Jan 8, 2026
67.50
67.90
66.50
67.20
65.04
41,110
Jan 7, 2026
67.00
67.85
66.85
67.45
65.28
63,154
Jan 5, 2026
66.75
66.75
65.60
66.60
64.46
57,690
Jan 2, 2026
65.30
67.60
65.30
66.55
64.41
82,759
Dec 30, 2025
64.80
65.85
64.80
65.00
62.91
35,060
Dec 29, 2025
64.05
65.90
61.55
64.80
62.72
93,172
Dec 23, 2025
64.45
64.75
63.90
64.05
61.99
25,875
Dec 22, 2025
63.70
64.85
63.70
64.50
62.43
26,377
Dec 19, 2025
62.85
64.20
62.85
63.60
61.56
48,248
Dec 18, 2025
64.45
64.45
62.75
62.80
60.78
25,150
Dec 17, 2025
63.70
64.50
63.30
64.50
62.43
113,823
Dec 16, 2025
63.40
63.50
62.85
63.30
61.27
33,282
Dec 15, 2025
63.10
64.00
63.00
63.40
61.36
32,345
Dec 12, 2025
63.00
63.85
63.00
63.10
61.07
14,653
Dec 11, 2025
64.40
64.40
63.00
63.30
61.27
117,070
Dec 10, 2025
63.00
64.90
62.70
64.50
62.43
47,398
Dec 9, 2025
63.10
63.15
62.60
63.10
61.07
62,271
Dec 8, 2025
64.80
64.85
62.70
63.00
60.98
50,132
Dec 5, 2025
62.70
64.35
62.70
64.35
62.28
24,439
Dec 4, 2025
64.00
64.10
62.50
62.70
60.69
43,559
Dec 3, 2025
63.90
64.10
63.20
64.00
61.95
46,744
Dec 2, 2025
64.15
64.20
62.80
63.40
61.36
103,882
Dec 1, 2025
64.00
64.80
63.50
63.95
61.90
54,124
Nov 28, 2025
63.40
64.15
63.00
63.95
61.90
34,703
Nov 27, 2025
63.35
63.45
62.95
63.45
61.41
20,041
Nov 26, 2025
62.40
63.40
62.10
63.35
61.32
48,663
Nov 25, 2025
62.00
62.60
61.70
62.10
60.11
42,555
Nov 24, 2025
61.40
62.15
61.00
61.95
59.96
86,574
Nov 21, 2025
62.80
62.80
60.95
61.40
59.43
75,624
Nov 20, 2025
62.75
63.30
62.45
62.85
60.83
40,783
Nov 19, 2025
61.95
63.40
61.60
62.65
60.64
34,745
Nov 18, 2025
62.00
62.80
61.40
62.00
60.01
96,408
Nov 17, 2025
62.80
63.30
62.80
62.80
60.78
30,172
Nov 14, 2025
62.95
63.20
61.00
62.80
60.78
71,225
Nov 13, 2025
62.60
63.30
62.55
62.80
60.78
95,869
Nov 12, 2025
62.00
62.85
61.95
62.50
60.49
52,113
Nov 10, 2025
61.10
62.40
61.05
61.85
59.86
59,658
Nov 7, 2025
61.20
61.85
60.85
61.35
59.38
29,608
Nov 6, 2025
62.00
62.40
56.20
61.75
59.77
80,890
