Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Warsaw - Delayed Quote PLN

Wasko S.A. (WAS.WA)

Compare
1.8150
-0.0550
(-2.94%)
As of 11:51:42 AM GMT+2. Market Open.
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251.84001.89501.81501.81501.815034,245
Apr 2, 20251.89501.89501.84501.87001.87001,696
Apr 1, 20251.86001.90501.84501.89001.89008,482
Mar 31, 20251.92501.92501.86501.90501.90505,099
Mar 28, 20251.93501.97001.88501.93001.930015,471
Mar 27, 20251.96001.96001.89001.93501.93503,970
Mar 26, 20251.95001.96501.95001.95001.95003,324
Mar 25, 20251.96501.97501.92001.92001.92004,493
Mar 24, 20251.95501.98001.91501.97501.975022,923
Mar 21, 20251.97001.97001.97001.97001.9700350
Mar 20, 20251.95501.96501.92501.96501.965013,520
Mar 19, 20251.95001.97001.91001.97001.970018,388
Mar 18, 20252.00002.01001.91501.98501.985052,026
Mar 17, 20251.91002.00001.87501.98501.9850142,122
Mar 14, 20251.84501.91501.84001.90001.900038,971
Mar 13, 20251.90001.91501.84501.87501.875035,184
Mar 12, 20251.81501.90501.77001.90001.900079,493
Mar 11, 20251.79501.81501.79501.80001.80007,161
Mar 10, 20251.71501.82501.71501.80001.800052,729
Mar 7, 20251.74001.76501.72001.73001.730016,488
Mar 6, 20251.74001.76001.72001.74001.74007,237
Mar 5, 20251.73001.77501.73001.76001.760018,347
Mar 4, 20251.74001.74001.71501.71501.715015,786
Mar 3, 20251.79501.79501.66001.74501.7450154,219
Feb 28, 20251.85501.87001.82501.87001.87007,427
Feb 27, 20251.87001.87501.80001.86001.860040,198
Feb 26, 20251.85501.88001.82001.86501.86505,607
Feb 25, 20251.84001.86501.79501.85501.855025,029
Feb 24, 20251.82501.89501.82501.89001.890025,950
Feb 21, 20251.74001.89001.74001.85001.850048,524
Feb 20, 20251.73501.85001.69001.80501.8050119,593
Feb 19, 20251.71501.73001.71001.73001.730013,055
Feb 18, 20251.69001.71501.64501.71501.715048,055
Feb 17, 20251.67001.69001.64001.69001.690011,043
Feb 14, 20251.67001.67001.63001.67001.670019,496
Feb 13, 20251.72001.73501.64001.72001.720036,455
Feb 12, 20251.59501.72501.59001.72001.7200149,564
Feb 11, 20251.52001.59001.52001.59001.590020,835
Feb 10, 20251.54501.55001.54501.55001.55001,960
Feb 7, 20251.55001.57001.49501.56001.560038,658
Feb 6, 20251.54001.61001.51001.56001.560057,354
Feb 5, 20251.54001.55001.52501.54501.545010,511
Feb 4, 20251.53501.54501.53501.54001.54004,307
Feb 3, 20251.54001.54501.48001.53501.535019,127
Jan 31, 20251.54001.54501.54001.54501.54502,284
Jan 30, 20251.54001.55001.50001.55001.55009,137
Jan 29, 20251.53001.54001.53001.54001.54002,956
Jan 28, 20251.53001.54001.48001.54001.54009,150
Jan 27, 20251.52501.53501.49001.53501.535011,650
Jan 24, 20251.51001.52001.51001.52001.52003,472
Jan 23, 20251.52001.52001.49001.51501.51502,440
Jan 22, 20251.52001.52501.52001.52501.5250960
Jan 21, 20251.51501.52501.51001.52501.52501,710
Jan 20, 20251.50001.51501.50001.51501.51504,010
Jan 17, 20251.50001.51001.50001.51001.51002,106
Jan 16, 20251.50501.50501.47001.50001.50007,180
Jan 15, 20251.51501.51501.47501.50001.50001,045
Jan 14, 20251.54501.55501.44501.46001.460054,629
Jan 13, 20251.55001.56001.53501.54001.540010,243
Jan 10, 20251.51501.55001.49001.55001.550038,495
Jan 9, 20251.49501.51001.46501.51001.510035,331
Jan 8, 20251.49001.51001.49001.50001.50005,065
Jan 7, 20251.49001.52501.46001.51001.510039,994
Jan 3, 20251.42501.49001.41501.49001.490032,230
Jan 2, 20251.49001.49001.40001.46001.460033,338
Dec 30, 20241.45001.47001.43001.47001.470022,898
Dec 27, 20241.44001.45501.43001.45001.450012,081
Dec 23, 20241.45001.47501.43501.47001.470033,107
Dec 20, 20241.44501.46501.44001.46501.465088,850
Dec 19, 20241.48001.48001.44501.46501.465016,356
Dec 18, 20241.45001.48501.43501.48501.485019,258
Dec 17, 20241.45001.49501.43501.47001.470019,455
Dec 16, 20241.41001.51001.41001.45001.450081,850
Dec 13, 20241.42501.43501.41001.41001.41003,849
Dec 12, 20241.41001.46501.40001.44001.440065,228
Dec 11, 20241.44501.45001.40001.45001.450025,697
Dec 10, 20241.43001.45001.40001.43501.43505,644
Dec 9, 20241.47501.48501.39001.45001.450012,730
Dec 6, 20241.49001.49001.47501.48501.4850339
Dec 5, 20241.50001.50001.46001.49001.49007,511
Dec 4, 20241.54001.54501.46001.51501.515021,680
Dec 3, 20241.54001.55001.52001.54001.54002,488
Dec 2, 20241.54001.55001.52501.55001.55002,109
Nov 29, 20241.56001.56001.52501.55501.55506,775
Nov 28, 20241.55501.57501.53501.53501.535010,250
Nov 27, 20241.58001.58001.55501.57501.57502,270
Nov 26, 20241.57001.57501.57001.57501.57501,200
Nov 25, 20241.57501.57501.57501.57501.57501,381
Nov 22, 20241.58001.58001.58001.58001.5800-
Nov 21, 20241.55001.58001.55001.58001.58005,420
Nov 20, 20241.55501.56001.52501.55001.55007,762
Nov 19, 20241.55001.57001.53501.57001.57005,699
Nov 18, 20241.59001.59001.55001.58501.58505,565
Nov 15, 20241.57001.61001.57001.59001.590020,538
Nov 14, 20241.57001.58501.54501.58501.585010,536
Nov 13, 20241.60501.60501.60501.60501.6050-
Nov 12, 20241.60001.60501.56001.60501.60508,185
Nov 8, 20241.60501.61001.56501.61001.61006,837
Nov 7, 20241.58501.61001.55001.61001.61008,756
Nov 6, 20241.58001.58501.58001.58501.58501,000
Nov 5, 20241.57001.62001.53501.57001.570055,468
Nov 4, 20241.56501.57001.54001.57001.57003,998
Oct 31, 20241.55001.57001.54001.57001.57004,178
Oct 30, 20241.57501.57501.55001.56501.56501,260
Oct 29, 20241.58001.58001.58001.58001.580010
Oct 28, 20241.54501.58001.54001.57001.57007,408
Oct 25, 20241.52001.54501.52001.54501.54503,024
Oct 24, 20241.52001.53501.52001.53501.53502,674
Oct 23, 20241.54001.54501.52001.54501.54508,534
Oct 22, 20241.58001.58001.58001.58001.5800-
Oct 21, 20241.58001.58001.58001.58001.5800-
Oct 18, 20241.56001.58001.56001.58001.58006,210
Oct 17, 20241.57001.59001.52501.56501.565014,792
Oct 16, 20241.57001.59001.57001.59001.59003,960
Oct 15, 20241.57001.57001.57001.57001.5700-
Oct 14, 20241.54001.57001.53501.57001.57006,775
Oct 11, 20241.57501.58501.52001.56501.565013,528
Oct 10, 20241.58501.58501.58501.58501.5850-
Oct 9, 20241.57501.58501.57501.58501.5850160
Oct 8, 20241.58501.58501.58501.58501.585010
Oct 7, 20241.55501.58501.55501.56501.56501,011
Oct 4, 20241.57001.58501.56001.58501.58501,001
Oct 3, 20241.60001.60001.56001.58501.585010,878
Oct 2, 20241.56001.61001.56001.60001.60008,121
Oct 1, 20241.59501.60001.56001.60001.60004,192
Sep 30, 20241.59001.60001.55001.60001.600016,060
Sep 27, 20241.57501.59501.55501.59501.59507,841
Sep 26, 20241.60001.60001.60001.60001.6000-
Sep 25, 20241.60001.60001.60001.60001.6000-
Sep 24, 20241.57501.60001.55501.60001.60008,724
Sep 23, 20241.58501.60501.56001.60501.605012,526
Sep 20, 20241.61001.61001.59001.60001.60003,113
Sep 19, 20241.60501.61001.59501.61001.61001,447
Sep 18, 20241.59501.60501.59501.60501.60503,081
Sep 17, 20241.56501.60001.56501.60001.600010,045
Sep 16, 20241.60001.60001.57501.59001.5900620
Sep 13, 20241.59501.59501.56501.59501.59503,222
Sep 12, 20241.60001.60501.55001.59501.595021,576
Sep 11, 20241.59001.60001.58001.58001.58004,473
Sep 10, 20241.61001.61501.56001.59501.595021,228
Sep 9, 20241.61001.61001.59001.59001.59003,200
Sep 6, 20241.63001.63001.59001.62001.62006,551
Sep 5, 20241.67001.67001.60001.66001.660017,471
Sep 4, 20241.62001.67001.62001.66501.66503,640
Sep 3, 20241.65501.67001.65501.67001.6700510
Sep 2, 20241.64501.65501.64501.65501.65502,390
Aug 30, 20241.63001.64501.63001.64501.64501,223
Aug 29, 20241.58001.63501.57501.63501.635014,362
Aug 28, 20241.59001.61001.57001.59501.59505,385
Aug 27, 20241.62001.62001.59001.59001.59005,956
Aug 26, 20241.64001.64501.60001.62001.62005,690
Aug 23, 20241.64501.64501.64501.64501.6450509
Aug 22, 20241.64501.65001.61001.64001.64003,616
Aug 21, 20241.65001.65501.61501.65001.65004,360
Aug 20, 20241.62501.65001.60001.65001.65008,630
Aug 19, 20241.63501.65001.55001.65001.650016,272
Aug 16, 20241.65501.65501.59501.63501.63509,374
Aug 14, 20241.64501.66501.61001.64001.64005,761
Aug 13, 20241.58501.65501.58501.64501.64507,454
Aug 12, 20241.63501.66501.59501.66501.66501,950
Aug 9, 20241.62501.63501.60001.63501.63506,430
Aug 8, 20241.68001.68001.62501.66501.6650645
Aug 7, 20241.61001.69001.59501.69001.690013,258
Aug 6, 20241.63001.65001.63001.65001.6500606
Aug 5, 20241.60001.63001.59001.63001.63007,683
Aug 2, 20241.64501.66001.60001.66001.66002,280
Aug 1, 20241.67501.69501.61001.68001.680013,812
Jul 31, 20241.69001.69501.69001.69501.6950510
Jul 30, 20241.69501.70001.69501.70001.700040
Jul 29, 20241.72001.72001.68001.68001.68005,782
Jul 26, 20241.71001.73001.67001.72001.720021,239
Jul 25, 20241.74001.74501.68001.70501.70506,111
Jul 24, 20241.73501.77001.71001.71001.710052,008
Jul 23, 20241.67001.73501.66001.73501.735037,607
Jul 22, 20241.69501.70501.69501.70501.70503,700
Jul 19, 20241.70001.70001.70001.70001.7000-
Jul 18, 20241.70001.70001.70001.70001.700010
Jul 17, 20241.68001.71001.66501.69001.69002,932
Jul 16, 20241.66001.72501.66001.71501.71506,696
Jul 15, 20241.69001.71001.66501.66501.665024,972
Jul 12, 20241.74001.74001.67001.73501.735029,448
Jul 11, 20241.70001.74501.67501.74001.740027,600
Jul 10, 20241.70501.72501.67501.71001.710010,203
Jul 9, 20241.73501.74001.70001.74001.74009,548
Jul 8, 20241.72501.74001.70001.73001.730012,510
Jul 5, 20241.74501.74501.73501.74001.74001,496
Jul 4, 20241.74001.74501.74001.74501.74503,256
Jul 3, 20241.70001.74001.70001.74001.74008,327
Jul 2, 20241.71001.72001.69001.72001.72005,828
Jul 1, 20241.70501.74001.70001.73501.735010,113
Jun 28, 20241.72501.74001.70001.74001.740017,346
Jun 27, 20241.73501.75001.70001.73001.730010,002
Jun 26, 20241.75501.76501.75001.75001.75001,255
Jun 25, 20241.77501.78001.71001.71001.710028,114
Jun 24, 20241.75501.78001.74501.78001.78004,837
Jun 21, 20241.75001.78001.75001.78001.78001,010
Jun 20, 2024 0.0300 Dividend
Jun 20, 20241.75001.79501.75001.78501.78503,660
Jun 19, 20241.80001.80001.76501.79501.76503,514
Jun 18, 20241.79501.82001.75501.81001.779715,806
Jun 17, 20241.76501.80501.76501.80501.77485,000
Jun 14, 20241.74501.81001.74001.77001.74048,713
Jun 13, 20241.81001.81001.73001.76501.73555,739
Jun 12, 20241.79001.83001.76501.81501.78479,087
Jun 11, 20241.80501.84501.79001.83501.80431,142
Jun 10, 20241.85001.85001.77501.84501.814210,561
Jun 7, 20241.86001.90001.81501.83001.799416,949
Jun 6, 20241.88001.93001.86001.90501.873213,027
Jun 5, 20241.84001.93001.76501.86001.828993,644
Jun 4, 20241.85001.85001.79001.84501.814210,417
Jun 3, 20241.82501.85001.82501.84501.814236,589
May 31, 20241.76001.82501.76001.82001.789659,640
May 29, 20241.67501.79501.67501.76001.7306103,070
May 28, 20241.72001.72001.62001.68501.656837,360
May 27, 20241.75001.75001.69001.69501.666711,476
May 24, 20241.73001.75001.69501.75001.72085,959
May 23, 20241.75001.75001.70001.74001.710913,478
May 22, 20241.75501.78501.70001.75001.720830,438
May 21, 20241.78001.79001.75001.78501.755227,451
May 20, 20241.73501.79001.73001.78501.755277,898
May 17, 20241.73001.74001.69501.73001.701140,028
May 16, 20241.56001.73001.56001.72501.6962166,485
May 15, 20241.58501.58501.58501.58501.5585-
May 14, 20241.58501.58501.56501.58501.5585849
May 13, 20241.60001.60001.54501.58501.55859,033
May 10, 20241.60001.60001.56501.56501.53881,604
May 9, 20241.58501.60001.58001.59501.56836,181
May 8, 20241.58001.58001.56001.58001.55366,270
May 7, 20241.56001.58001.54001.58001.55363,635
May 6, 20241.55501.56001.55501.55501.52901,030
May 2, 20241.57001.57001.57001.57001.5438159
Apr 30, 20241.57501.57501.52001.54001.51436,998
Apr 29, 20241.56501.58001.53001.57501.548721,620
Apr 26, 20241.61501.62001.56001.61501.588012,455
Apr 25, 20241.60501.62001.59001.61501.588018,115
Apr 24, 20241.58001.61501.56501.60001.573345,680
Apr 23, 20241.58001.60501.57001.57001.54384,150
Apr 22, 20241.58001.59501.58001.59501.56833,200
Apr 19, 20241.55501.58001.55501.58001.55365,010
Apr 18, 20241.59501.59501.50001.56001.533937,396
Apr 17, 20241.60001.60001.57501.57501.548713,821
Apr 16, 20241.61001.61501.58501.58501.55854,584
Apr 15, 20241.61001.62001.61001.62001.59294,623
Apr 12, 20241.61501.61501.59001.61001.58312,140
Apr 11, 20241.60001.61501.60001.61501.5880260
Apr 10, 20241.61501.62001.61501.62001.5929110
Apr 9, 20241.60001.62501.59001.62001.59292,727
Apr 8, 20241.60001.62001.58001.62001.59293,885
Apr 5, 20241.60501.62501.60001.62501.59781,810
Apr 4, 20241.63001.65001.58001.63001.602827,829
Apr 3, 20241.65501.65501.65501.65501.6273-