Australia markets close in 6 minutes

Getin Holding S.A. (GTN.WA)

Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
0.46100.0000 (0.00%)
At close: 05:00PM CEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.46050.46400.45800.46100.4610110,551
21 June 20240.46450.46450.45700.46100.461061,051
20 June 20240.46400.46450.46000.46450.4645127,027
19 June 20240.46600.46650.46100.46400.464045,479
18 June 20240.46450.46750.46050.46150.461566,656
17 June 20240.46800.46800.46000.46450.4645153,462
14 June 20240.47000.47250.46100.46550.4655190,013
13 June 20240.46850.47200.46200.47000.470092,215
12 June 20240.46950.47250.46650.47250.4725142,034
11 June 20240.46500.48000.46500.46950.469584,932
10 June 20240.47650.47650.46200.46500.4650238,629
07 June 20240.47600.48000.47000.47650.476560,840
06 June 20240.47400.48100.47100.47600.476065,282
05 June 20240.47600.47800.47000.47400.474079,137
04 June 20240.47350.47950.46100.46650.466581,613
03 June 20240.46000.47350.46000.47350.4735153,250
31 May 20240.48100.48100.45800.46000.4600164,714
29 May 20240.48450.48550.47000.47500.475091,772
28 May 20240.47600.50100.47500.48000.4800207,886
27 May 20240.49200.49200.47600.47600.476085,893
24 May 20240.49550.49550.47050.48500.4850327,143
23 May 20240.47200.51000.47200.49550.4955992,720
22 May 20240.47900.47950.47100.47500.4750175,566
21 May 20240.47700.47900.47000.47900.4790143,207
20 May 20240.47400.48300.46650.47600.4760386,184
17 May 20240.46200.49550.46200.47200.4720980,871
16 May 20240.42950.46850.42100.46100.46101,015,896
15 May 20240.42000.42950.41650.42950.4295987,177
14 May 20240.42600.42600.41600.42050.4205483,100
13 May 20240.42450.42600.41650.42300.4230572,333
10 May 20240.41450.42300.41000.41600.4160565,317
09 May 20240.41000.42700.41000.41450.41451,257,663
08 May 20240.47100.47100.38200.41950.41957,026,327
07 May 20240.47000.47900.46100.47650.4765426,759
06 May 20240.46000.47250.43000.46100.46101,169,609
02 May 20240.48050.49000.46500.46800.4680404,880
30 Apr 20240.47550.49000.47000.48050.4805380,093
29 Apr 20240.46500.47950.46400.47600.4760667,186
26 Apr 20240.47450.47500.46000.46500.4650543,813
25 Apr 20240.48550.48550.46700.47850.4785655,769
24 Apr 20240.50500.50500.48550.48700.48701,024,128
23 Apr 20240.52800.52800.49400.50500.5050955,509
22 Apr 20240.52600.53500.51200.52000.5200513,301
19 Apr 20240.53700.53700.52500.53000.5300416,267
18 Apr 20240.54500.55000.53000.54000.5400339,730
17 Apr 20240.54000.55500.53800.54000.5400295,594
16 Apr 20240.56400.57000.53400.54900.5490823,893
15 Apr 20240.57000.58300.55800.56400.56401,137,080
12 Apr 20240.54300.57500.53200.57000.57001,107,328
11 Apr 20240.55000.55000.52000.54300.54301,256,155
10 Apr 20240.57500.57500.55000.55200.55201,279,898
09 Apr 20240.57000.58300.56100.57700.57701,350,865
08 Apr 20240.55900.63000.55100.56300.56306,778,651
08 Apr 20240.27 Dividend
05 Apr 20240.87200.89000.82300.83000.56003,907,354
04 Apr 20240.74000.89000.70600.85600.57759,372,164
03 Apr 20240.98900.98900.88000.90800.61263,430,048
02 Apr 20240.88000.99400.88000.97000.65455,873,062
28 Mar 20240.82600.88400.82500.87600.59102,095,900
27 Mar 20240.80300.82700.80000.82500.5566415,580
26 Mar 20240.81000.81800.79800.80500.5431275,188
25 Mar 20240.80800.82000.80000.80900.5458306,471
22 Mar 20240.81000.81200.79000.81100.5472341,148
21 Mar 20240.82100.82900.76400.80200.5411589,914
20 Mar 20240.84200.84200.81300.83000.5600452,832
19 Mar 20240.83600.84500.83000.83600.5640818,075
18 Mar 20240.80800.83800.80500.83000.56001,217,838
15 Mar 20240.77000.84700.75300.80300.54182,081,988
14 Mar 20240.70700.79500.70400.77000.51952,141,534
13 Mar 20240.74000.74000.69000.71000.47901,297,544
12 Mar 20240.74000.75800.72000.73000.49251,346,919
11 Mar 20240.74000.78500.72200.73200.49395,014,978
08 Mar 20240.65000.72000.63100.72000.48586,402,734
07 Mar 20240.53100.53800.50800.52000.350881,438
06 Mar 20240.54000.54600.53100.53400.360322,070
05 Mar 20240.56300.56300.54100.54500.367773,284
04 Mar 20240.55500.56800.54800.55300.373177,944
01 Mar 20240.56100.56400.55200.56200.379271,762
29 Feb 20240.56800.56800.55100.55100.371834,151
28 Feb 20240.55000.56000.53600.56000.377886,800
27 Feb 20240.55000.55400.53500.55000.371180,552
26 Feb 20240.55000.56000.54800.54900.3704121,089
23 Feb 20240.52000.55000.52000.54900.3704284,951
22 Feb 20240.50800.51600.49850.51600.3481260,700
21 Feb 20240.49500.50900.49100.50000.3373212,101
20 Feb 20240.48850.49950.48200.49500.3340207,057
19 Feb 20240.47100.49000.47100.48800.3293230,479
16 Feb 20240.47450.48300.47100.47100.3178152,169
15 Feb 20240.49650.49650.47200.48000.3239263,296
14 Feb 20240.50600.51200.47050.49650.3350424,327
13 Feb 20240.52000.52600.51300.51400.346872,078
12 Feb 20240.51300.52200.51000.52200.352278,474
09 Feb 20240.52200.52500.51300.52200.3522184,937
08 Feb 20240.53000.53300.51000.52400.3535175,722
07 Feb 20240.54100.54500.52500.53000.3576134,968
06 Feb 20240.53400.54600.53400.54000.364334,030
05 Feb 20240.54500.55300.54000.54000.3643130,514
02 Feb 20240.54500.55400.54200.54800.369762,256
01 Feb 20240.54500.55300.54100.55100.371859,580
31 Jan 20240.53600.56400.53600.55100.3718125,596
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...