Warsaw - Delayed Quote
PLN
Wasko S.A. (WAS.WA)
6.90
-0.20
(-2.82%)
At close: October 30 at 4:59:56 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 2, 2026
7.06
7.20
7.02
7.20
7.20
16,416
Oct 30, 2026
7.06
7.72
6.74
6.90
6.90
652,306
Oct 29, 2026
6.18
7.30
6.18
7.10
7.10
593,277
Oct 28, 2026
5.96
6.26
5.84
6.14
6.14
332,962
Oct 27, 2026
5.86
6.10
5.84
5.94
5.94
149,172
Oct 26, 2026
6.18
6.20
5.58
5.82
5.82
237,591
Oct 23, 2026
6.12
6.40
6.06
6.20
6.20
78,153
Oct 22, 2026
6.42
6.64
6.14
6.16
6.16
124,345
Oct 21, 2026
6.50
6.68
6.32
6.36
6.36
137,174
Oct 20, 2026
6.66
6.80
6.40
6.50
6.50
115,845
Oct 19, 2026
6.90
7.22
6.56
6.58
6.58
148,401
Oct 16, 2026
7.06
7.24
6.68
6.96
6.96
199,444
Oct 15, 2026
7.46
7.50
6.94
7.02
7.02
159,521
Oct 14, 2026
7.10
7.52
7.00
7.50
7.50
211,593
Oct 13, 2026
6.92
7.10
6.82
7.10
7.10
100,171
Oct 12, 2026
6.94
6.96
6.80
6.94
6.94
49,197
Oct 9, 2026
7.06
7.10
6.72
6.96
6.96
117,039
Oct 8, 2026
6.52
7.18
6.34
7.08
7.08
200,058
Oct 7, 2026
6.70
6.70
6.54
6.54
6.54
36,417
Oct 6, 2026
6.48
6.48
6.48
6.48
6.48
-
Oct 5, 2026
6.48
6.48
6.48
6.48
6.48
-
Oct 2, 2026
6.32
6.52
6.30
6.48
6.48
143,225
Oct 1, 2026
6.10
6.34
6.06
6.28
6.28
73,554
Sep 30, 2026
6.02
6.22
5.88
6.06
6.06
76,809
Sep 29, 2026
6.08
6.12
5.88
6.00
6.00
17,468
Sep 28, 2026
5.98
6.18
5.90
6.08
6.08
49,818
Sep 25, 2026
6.38
6.38
5.92
5.94
5.94
101,381
Sep 24, 2026
6.52
6.52
6.22
6.38
6.38
62,112
Sep 23, 2026
6.48
6.56
6.42
6.50
6.50
94,092
Sep 22, 2026
6.52
6.52
6.38
6.48
6.48
68,008
Sep 21, 2026
6.14
6.52
6.14
6.52
6.52
146,665
Sep 18, 2026
5.76
6.14
5.74
6.14
6.14
136,401
Sep 17, 2026
5.72
5.78
5.54
5.74
5.74
84,906
Sep 16, 2026
6.18
6.20
5.70
5.70
5.70
206,338
Sep 15, 2026
6.38
6.56
6.02
6.18
6.18
170,206
Sep 14, 2026
5.76
6.76
5.64
6.40
6.40
744,616
Sep 11, 2026
5.30
5.50
5.28
5.38
5.38
27,626
Sep 10, 2026
5.42
5.48
5.20
5.28
5.28
56,918
Sep 9, 2026
5.46
5.80
5.22
5.24
5.24
121,242
Sep 8, 2026
5.58
5.60
5.40
5.42
5.42
43,801
Sep 7, 2026
5.72
5.72
5.40
5.60
5.60
76,757
Sep 4, 2026
5.72
5.88
5.68
5.80
5.80
37,083
Sep 3, 2026
5.68
5.70
5.56
5.70
5.70
12,223
Sep 2, 2026
5.70
5.72
5.52
5.72
5.72
25,832
Sep 1, 2026
5.74
5.80
5.60
5.74
5.74
21,510
Aug 31, 2026
5.64
5.92
5.58
5.76
5.76
54,290
Aug 28, 2026
5.80
5.88
5.58
5.74
5.74
15,262
Aug 27, 2026
5.90
5.94
5.60
5.68
5.68
50,527
Aug 26, 2026
5.80
5.90
5.62
5.88
5.88
26,906
Aug 25, 2026
5.78
5.80
5.64
5.80
5.80
8,934
Aug 24, 2026
5.82
5.82
5.58
5.78
5.78
37,655
Aug 21, 2026
5.80
5.88
5.74
5.82
5.82
16,397
Aug 20, 2026
5.64
5.82
5.56
5.80
5.80
27,736
Aug 19, 2026
5.66
5.72
5.52
5.66
5.66
22,191
Aug 18, 2026
5.90
6.00
5.66
5.66
5.66
16,367
Aug 17, 2026
6.10
6.16
5.78
6.00
6.00
43,231
Aug 14, 2026
5.84
6.12
5.84
6.10
6.10
51,596
Aug 13, 2026
5.80
5.86
5.66
5.84
5.84
17,211
Aug 12, 2026
5.68
5.76
5.52
5.70
5.70
30,060
Aug 11, 2026
5.72
5.74
5.54
5.70
5.70
22,454
Aug 10, 2026
5.66
5.70
5.48
5.70
5.70
25,432
Aug 7, 2026
5.66
5.74
5.50
5.66
5.66
15,479
Aug 6, 2026
5.76
5.76
5.52
5.66
5.66
20,035
Aug 5, 2026
5.56
5.76
5.50
5.76
5.76
23,582
Aug 4, 2026
5.42
5.68
5.26
5.56
5.56
56,495
Aug 3, 2026
5.38
5.60
5.38
5.42
5.42
49,272
Jul 31, 2026
5.48
5.54
5.38
5.38
5.38
29,069
Jul 30, 2026
5.62
5.68
5.12
5.48
5.48
77,216
Jul 29, 2026
5.66
5.80
5.54
5.74
5.74
16,775
Jul 28, 2026
5.92
5.94
5.50
5.78
5.78
63,023
Jul 27, 2026
5.82
6.06
5.54
5.94
5.94
63,410
Jul 24, 2026
5.30
6.32
5.28
5.82
5.82
125,195
Jul 23, 2026
5.40
5.52
5.20
5.30
5.30
65,956
Jul 22, 2026
5.70
5.90
5.34
5.54
5.54
92,244
Jul 21, 2026
5.96
6.04
5.70
5.80
5.80
24,774
Jul 20, 2026
6.04
6.08
5.98
5.98
5.98
15,083
Jul 17, 2026
6.12
6.16
6.00
6.08
6.08
26,735
Jul 16, 2026
6.18
6.20
5.98
6.16
6.16
31,479
Jul 15, 2026
6.10
6.22
6.06
6.18
6.18
22,015
Jul 14, 2026
6.42
6.42
6.02
6.18
6.18
37,552
Jul 13, 2026
6.20
6.46
6.02
6.42
6.42
34,683
Jul 10, 2026
6.10
6.40
6.08
6.22
6.22
23,642
Jul 9, 2026
6.32
6.36
6.08
6.20
6.20
15,924
Jul 8, 2026
6.44
6.58
6.14
6.22
6.22
28,086
Jul 7, 2026
6.80
6.88
6.32
6.44
6.44
68,100
Jul 6, 2026
6.86
6.96
6.74
6.82
6.82
16,785
Jul 3, 2026
6.86
6.88
6.72
6.86
6.86
16,658
Jul 2, 2026
6.98
7.08
6.72
6.88
6.88
34,753
Jul 1, 2026
6.90
7.00
6.82
6.98
6.98
29,928
Jun 30, 2026
7.02
7.10
6.80
6.90
6.90
45,961
Jun 29, 2026
7.06
7.10
6.86
7.02
7.02
86,436
Jun 26, 2026
6.80
7.04
6.70
7.04
7.04
91,717
Jun 25, 2026
6.52
7.48
6.44
6.82
6.82
239,327
Jun 24, 2026
6.56
6.56
6.36
6.52
6.52
33,885
Jun 23, 2026
6.40
6.52
6.30
6.50
6.50
52,222
Jun 22, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
6.20
6.46
6.20
6.42
6.42
54,515
Jun 19, 2026
6.14
6.44
6.10
6.30
6.20
73,733
Jun 18, 2026
6.22
6.22
6.06
6.14
6.04
16,911
Jun 17, 2026
6.34
6.34
6.08
6.24
6.14
55,546
Jun 16, 2026
6.48
6.48
6.12
6.34
6.24
51,628
Jun 15, 2026
6.04
6.60
6.04
6.44
6.34
133,105
Jun 12, 2026
6.20
6.42
6.08
6.14
6.04
23,409
Jun 11, 2026
6.40
6.40
6.10
6.20
6.10
20,579
Jun 10, 2026
6.52
6.52
6.26
6.40
6.30
20,853
Jun 9, 2026
6.60
6.62
6.36
6.54
6.44
30,931
Jun 8, 2026
6.26
6.60
6.06
6.60
6.50
52,793
Jun 5, 2026
6.42
6.54
6.30
6.30
6.20
43,108
Jun 3, 2026
6.44
6.62
6.36
6.50
6.40
50,635
Jun 2, 2026
5.96
6.68
5.96
6.50
6.40
159,620
Jun 1, 2026
6.14
6.14
5.90
6.02
5.92
55,422
May 29, 2026
6.44
6.44
6.02
6.14
6.04
77,584
May 28, 2026
6.26
6.48
6.06
6.46
6.36
31,614
May 27, 2026
6.40
6.44
5.98
6.28
6.18
91,558
May 26, 2026
6.58
6.90
6.26
6.30
6.20
99,468
May 25, 2026
7.12
7.12
6.50
6.58
6.48
128,038
May 22, 2026
7.12
7.24
7.00
7.12
7.01
40,423
May 21, 2026
7.50
7.50
7.00
7.18
7.07
92,568
May 20, 2026
8.06
8.06
7.26
7.60
7.48
94,972
May 19, 2026
8.38
8.40
7.96
8.10
7.97
21,745
May 18, 2026
8.30
8.44
8.12
8.30
8.17
53,591
May 15, 2026
8.06
8.18
7.88
8.00
7.87
34,761
May 14, 2026
8.22
8.40
7.90
8.18
8.05
83,245
May 13, 2026
8.50
8.50
8.20
8.40
8.27
16,850
May 12, 2026
8.48
8.50
8.22
8.50
8.37
40,179
May 11, 2026
8.50
8.50
8.12
8.46
8.33
40,315
May 8, 2026
8.70
8.70
8.22
8.46
8.33
39,777
May 7, 2026
8.50
8.70
8.34
8.70
8.56
43,457
May 6, 2026
8.50
8.74
8.30
8.50
8.37
38,259
May 5, 2026
8.74
8.80
8.48
8.50
8.37
23,265
May 4, 2026
8.44
8.90
8.00
8.80
8.66
73,672
Apr 30, 2026
8.76
8.94
8.10
8.44
8.31
56,757
Apr 29, 2026
8.70
8.84
8.54
8.66
8.52
31,768
Apr 28, 2026
8.98
9.00
8.52
8.60
8.46
87,529
Apr 27, 2026
8.76
9.00
8.58
8.92
8.78
93,192
Apr 24, 2026
8.72
8.76
8.56
8.76
8.62
24,681
Apr 23, 2026
9.04
9.06
8.50
8.76
8.62
77,948
Apr 22, 2026
8.50
9.06
8.50
9.02
8.88
184,161
Apr 21, 2026
8.28
8.48
8.08
8.48
8.35
58,279
Apr 20, 2026
8.42
8.48
8.08
8.26
8.13
54,920
Apr 17, 2026
8.52
8.90
8.34
8.50
8.37
98,941
Apr 16, 2026
8.66
9.16
8.24
8.52
8.38
182,322
Apr 15, 2026
7.86
9.40
7.86
8.72
8.58
565,633
Apr 14, 2026
7.06
7.84
6.94
7.84
7.72
256,740
Apr 13, 2026
7.04
7.38
6.92
7.06
6.95
51,221
Apr 10, 2026
7.16
7.18
6.90
7.06
6.95
32,208
Apr 9, 2026
7.10
7.32
6.96
7.16
7.05
47,669
Apr 8, 2026
7.50
7.50
7.04
7.18
7.07
110,451
Apr 7, 2026
7.54
7.54
6.98
7.10
6.99
214,902
Apr 2, 2026
7.18
7.60
6.90
7.54
7.42
156,612
Apr 1, 2026
6.66
7.20
6.60
7.20
7.09
113,591
Mar 31, 2026
6.44
6.66
6.26
6.60
6.50
64,100
Mar 30, 2026
6.30
6.68
6.24
6.34
6.24
72,533
Mar 27, 2026
6.80
6.80
6.36
6.68
6.57
57,755
Mar 26, 2026
7.06
7.06
6.50
6.80
6.69
90,216
Mar 25, 2026
7.08
7.32
6.72
6.92
6.81
178,026
Mar 24, 2026
7.46
7.58
7.06
7.16
7.05
128,204
Mar 23, 2026
6.80
7.40
6.28
7.30
7.18
374,326
Mar 20, 2026
7.90
7.96
7.08
7.18
7.07
178,125
Mar 19, 2026
7.82
8.00
7.40
7.96
7.83
257,735
Mar 18, 2026
7.28
7.90
7.22
7.78
7.66
304,338
Mar 17, 2026
6.66
7.34
6.62
7.20
7.09
278,280
Mar 16, 2026
7.50
7.80
6.64
6.66
6.55
230,998
Mar 13, 2026
7.34
7.92
6.90
7.50
7.38
347,605
Mar 12, 2026
6.52
7.50
6.52
7.34
7.22
551,357
Mar 11, 2026
5.88
6.46
5.86
6.40
6.30
261,204
Mar 10, 2026
5.48
5.88
5.48
5.84
5.75
171,545
Mar 9, 2026
5.18
5.42
5.04
5.40
5.31
125,312
Mar 6, 2026
5.50
5.98
5.32
5.50
5.41
317,086
Mar 5, 2026
5.28
5.72
5.24
5.56
5.47
222,331
Mar 4, 2026
4.80
5.24
4.75
5.24
5.16
170,902
Mar 3, 2026
5.10
5.30
4.68
4.85
4.77
230,515
Mar 2, 2026
4.75
5.18
4.60
5.04
4.96
470,276
Feb 27, 2026
4.50
4.70
4.48
4.56
4.49
96,514
Feb 26, 2026
4.31
4.84
4.31
4.50
4.43
635,813
Feb 25, 2026
4.14
4.14
3.95
4.09
4.03
39,564
Feb 24, 2026
4.15
4.17
4.08
4.15
4.08
11,348
Feb 23, 2026
4.20
4.25
4.07
4.07
4.01
39,501
Feb 20, 2026
4.15
4.20
3.98
4.19
4.12
53,148
Feb 19, 2026
4.05
4.19
4.05
4.17
4.10
45,430
Feb 18, 2026
4.00
4.12
3.94
4.05
3.99
29,601
Feb 17, 2026
3.93
4.02
3.86
4.00
3.94
11,489
Feb 16, 2026
4.03
4.05
3.80
3.94
3.88
68,523
Feb 13, 2026
4.05
4.07
3.99
4.05
3.99
15,074
Feb 12, 2026
4.01
4.07
3.97
4.05
3.99
16,600
Feb 11, 2026
4.22
4.22
3.90
3.98
3.92
67,767
Feb 10, 2026
4.15
4.24
4.06
4.21
4.14
67,152
Feb 9, 2026
4.14
4.24
4.02
4.15
4.08
40,495
Feb 6, 2026
4.17
4.17
3.94
4.12
4.05
58,267
Feb 5, 2026
4.03
4.18
4.00
4.09
4.03
54,849
Feb 4, 2026
4.25
4.32
3.85
4.05
3.99
193,170
Feb 3, 2026
3.77
4.30
3.76
4.19
4.12
587,704
Feb 2, 2026
3.54
3.88
3.43
3.60
3.54
215,813
Jan 30, 2026
3.56
3.63
3.50
3.59
3.53
56,377
Jan 29, 2026
3.84
3.84
3.46
3.58
3.52
166,800
Jan 28, 2026
3.93
3.97
3.72
3.84
3.78
41,901
Jan 27, 2026
3.86
3.95
3.78
3.94
3.88
51,957
Jan 26, 2026
4.06
4.06
3.84
3.95
3.89
65,400
Jan 23, 2026
4.17
4.21
3.83
4.09
4.03
121,419
Jan 22, 2026
4.23
4.28
4.10
4.18
4.11
110,678
Jan 21, 2026
4.49
4.50
4.05
4.20
4.13
447,489
Jan 20, 2026
3.91
4.70
3.86
4.59
4.52
1,094,832
Jan 19, 2026
3.11
3.76
3.11
3.75
3.69
403,916
Jan 16, 2026
2.93
2.95
2.88
2.94
2.89
41,596
Jan 15, 2026
2.91
2.97
2.84
2.93
2.88
61,505
Jan 14, 2026
3.00
3.06
2.83
2.91
2.86
125,164
Jan 13, 2026
2.92
3.10
2.85
2.96
2.91
338,108
Jan 12, 2026
2.66
2.90
2.66
2.90
2.85
245,244
Jan 9, 2026
2.64
2.69
2.53
2.66
2.62
152,095
Jan 8, 2026
2.61
2.87
2.51
2.62
2.58
311,310
Jan 7, 2026
2.25
2.62
2.21
2.59
2.55
311,498
Jan 5, 2026
2.14
2.24
2.06
2.24
2.20
100,141
Jan 2, 2026
2.13
2.13
2.02
2.10
2.07
105,201
Dec 30, 2025
2.15
2.26
2.06
2.09
2.06
135,337
Dec 29, 2025
2.32
2.32
2.12
2.17
2.14
204,070
Dec 23, 2025
1.68
2.22
1.67
2.22
2.18
495,688
Dec 22, 2025
1.70
1.70
1.69
1.70
1.67
3,213
Dec 19, 2025
1.69
1.70
1.66
1.70
1.67
14,764
Dec 18, 2025
1.71
1.71
1.66
1.70
1.67
9,808
Dec 17, 2025
1.71
1.71
1.66
1.70
1.67
3,290
Dec 16, 2025
1.71
1.71
1.68
1.69
1.66
3,128
Dec 15, 2025
1.70
1.71
1.70
1.71
1.68
2,665
Dec 12, 2025
1.71
1.71
1.70
1.71
1.68
3,087
Dec 11, 2025
1.71
1.71
1.71
1.71
1.68
680
Dec 10, 2025
1.67
1.72
1.65
1.70
1.67
11,010
Dec 9, 2025
1.67
1.69
1.66
1.69
1.66
3,895
Dec 8, 2025
1.70
1.72
1.65
1.70
1.67
9,280
Dec 5, 2025
1.70
1.73
1.69
1.69
1.66
17,436
Dec 4, 2025
1.71
1.71
1.69
1.70
1.67
270
Dec 3, 2025
1.71
1.71
1.71
1.71
1.68
1,139
Dec 2, 2025
1.71
1.71
1.69
1.71
1.68
186
Dec 1, 2025
1.71
1.71
1.71
1.71
1.68
20
Nov 28, 2025
1.69
1.72
1.69
1.70
1.67
2,866
Nov 27, 2025
1.71
1.72
1.68
1.72
1.69
5,460
Nov 26, 2025
1.72
1.73
1.72
1.73
1.70
967
Nov 25, 2025
1.72
1.73
1.70
1.72
1.69
7,550
Nov 24, 2025
1.72
1.73
1.71
1.72
1.69
7,606
Nov 21, 2025
1.70
1.72
1.70
1.71
1.68
2,130
Nov 20, 2025
1.73
1.73
1.73
1.73
1.70
550
Nov 19, 2025
1.70
1.73
1.70
1.73
1.70
9,760
Nov 18, 2025
1.74
1.74
1.70
1.74
1.71
11,429
Nov 17, 2025
1.71
1.74
1.71
1.74
1.71
24,762
Nov 14, 2025
1.68
1.68
1.66
1.68
1.65
5,071
Nov 13, 2025
1.68
1.69
1.66
1.68
1.66
2,632
Nov 12, 2025
1.67
1.68
1.65
1.68
1.65
4,382
Nov 10, 2025
1.67
1.67
1.67
1.67
1.65
438
Nov 7, 2025
1.68
1.68
1.68
1.68
1.65
210
Nov 6, 2025
1.65
1.65
1.65
1.65
1.62
2,038
Nov 5, 2025
1.68
1.68
1.64
1.66
1.64
3,755
Nov 4, 2025
1.66
1.68
1.66
1.68
1.65
1,150
Nov 3, 2025
1.63
1.69
1.63
1.63
1.61
9,966
