Wirtualna Polska Holding S.A. (WPL.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:00PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 123.00 | 127.00 | 123.00 | 124.80 | 124.80 | 74,093 |
| 14 May 2024 | 121.40 | 125.00 | 120.00 | 123.00 | 123.00 | 3,278 |
| 13 May 2024 | 117.00 | 121.00 | 115.20 | 120.00 | 120.00 | 50,673 |
| 10 May 2024 | 115.20 | 117.40 | 115.20 | 116.00 | 116.00 | 1,642 |
| 09 May 2024 | 117.60 | 119.20 | 115.00 | 115.00 | 115.00 | 3,356 |
| 08 May 2024 | 117.20 | 117.60 | 115.60 | 117.20 | 117.20 | 1,961 |
| 07 May 2024 | 118.80 | 120.00 | 117.00 | 117.20 | 117.20 | 13,314 |
| 06 May 2024 | 122.00 | 122.00 | 118.40 | 118.60 | 118.60 | 468 |
| 02 May 2024 | 119.80 | 121.00 | 119.00 | 120.40 | 120.40 | 3,763 |
| 30 Apr 2024 | 121.00 | 121.80 | 118.00 | 119.80 | 119.80 | 51,814 |
| 29 Apr 2024 | 118.20 | 122.00 | 118.00 | 121.60 | 121.60 | 2,550 |
| 26 Apr 2024 | 120.00 | 120.00 | 117.00 | 118.20 | 118.20 | 486 |
| 25 Apr 2024 | 118.00 | 120.40 | 116.20 | 120.00 | 120.00 | 3,012 |
| 24 Apr 2024 | 121.00 | 121.00 | 116.20 | 116.20 | 116.20 | 608 |
| 23 Apr 2024 | 120.00 | 120.00 | 117.40 | 117.40 | 117.40 | 17,575 |
| 22 Apr 2024 | 118.80 | 121.40 | 116.00 | 120.00 | 120.00 | 994 |
| 19 Apr 2024 | 117.40 | 120.00 | 116.80 | 118.80 | 118.80 | 475 |
| 18 Apr 2024 | 113.80 | 116.20 | 113.80 | 115.00 | 115.00 | 6,757 |
| 17 Apr 2024 | 115.20 | 116.20 | 113.00 | 114.60 | 114.60 | 2,948 |
| 16 Apr 2024 | 116.80 | 123.00 | 115.00 | 115.20 | 115.20 | 4,034 |
| 15 Apr 2024 | 124.80 | 124.80 | 116.60 | 116.80 | 116.80 | 3,195 |
| 12 Apr 2024 | 121.40 | 124.00 | 120.40 | 120.40 | 120.40 | 1,696 |
| 11 Apr 2024 | 125.60 | 126.00 | 120.40 | 125.00 | 125.00 | 94,248 |
| 10 Apr 2024 | 125.60 | 126.00 | 124.00 | 126.00 | 126.00 | 2,489 |
| 09 Apr 2024 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 2,349 |
| 08 Apr 2024 | 121.40 | 127.00 | 121.40 | 124.40 | 124.40 | 4,579 |
| 05 Apr 2024 | 126.00 | 126.40 | 122.00 | 122.00 | 122.00 | 58,342 |
| 04 Apr 2024 | 122.80 | 126.60 | 121.00 | 126.60 | 126.60 | 3,020 |
| 03 Apr 2024 | 123.40 | 124.80 | 121.40 | 124.40 | 124.40 | 21,992 |
| 02 Apr 2024 | 124.80 | 124.80 | 120.80 | 124.40 | 124.40 | 49,511 |
| 28 Mar 2024 | 124.00 | 126.20 | 122.60 | 125.00 | 125.00 | 6,309 |
| 27 Mar 2024 | 120.80 | 124.00 | 119.40 | 123.80 | 123.80 | 9,611 |
| 26 Mar 2024 | 117.00 | 120.80 | 115.00 | 119.00 | 119.00 | 4,540 |
| 25 Mar 2024 | 114.80 | 117.00 | 114.00 | 116.00 | 116.00 | 2,157 |
| 22 Mar 2024 | 115.00 | 115.00 | 114.00 | 114.80 | 114.80 | 563 |
| 21 Mar 2024 | 110.20 | 115.00 | 110.20 | 115.00 | 115.00 | 15,681 |
| 20 Mar 2024 | 110.20 | 113.80 | 109.20 | 110.20 | 110.20 | 2,210 |
| 19 Mar 2024 | 112.00 | 112.20 | 108.60 | 112.20 | 112.20 | 1,776 |
| 18 Mar 2024 | 114.00 | 114.00 | 109.40 | 109.60 | 109.60 | 2,300 |
| 15 Mar 2024 | 112.00 | 113.60 | 110.00 | 113.00 | 113.00 | 6,842 |
| 14 Mar 2024 | 110.00 | 113.40 | 109.20 | 112.00 | 112.00 | 57,751 |
| 13 Mar 2024 | 111.00 | 111.00 | 108.20 | 110.00 | 110.00 | 2,905 |
| 12 Mar 2024 | 110.40 | 113.00 | 110.00 | 110.00 | 110.00 | 4,338 |
| 11 Mar 2024 | 114.40 | 115.00 | 110.00 | 110.80 | 110.80 | 11,704 |
| 08 Mar 2024 | 113.00 | 114.00 | 112.40 | 113.00 | 113.00 | 3,485 |
| 07 Mar 2024 | 114.40 | 114.40 | 112.20 | 112.20 | 112.20 | 15,853 |
| 06 Mar 2024 | 115.20 | 116.00 | 114.40 | 115.00 | 115.00 | 5,059 |
| 05 Mar 2024 | 115.20 | 119.00 | 115.20 | 115.20 | 115.20 | 3,528 |
| 04 Mar 2024 | 120.60 | 121.00 | 115.20 | 115.20 | 115.20 | 3,109 |
| 01 Mar 2024 | 119.00 | 120.60 | 118.40 | 120.60 | 120.60 | 3,032 |
| 29 Feb 2024 | 120.80 | 120.80 | 117.80 | 118.40 | 118.40 | 1,442 |
| 28 Feb 2024 | 118.20 | 120.80 | 117.40 | 120.80 | 120.80 | 1,550 |
| 27 Feb 2024 | 119.00 | 120.80 | 117.80 | 120.80 | 120.80 | 1,106 |
| 26 Feb 2024 | 116.60 | 119.00 | 115.80 | 119.00 | 119.00 | 996 |
| 23 Feb 2024 | 113.00 | 116.80 | 113.00 | 116.60 | 116.60 | 2,133 |
| 22 Feb 2024 | 115.40 | 115.60 | 113.00 | 115.60 | 115.60 | 2,246 |
| 21 Feb 2024 | 115.80 | 116.40 | 115.20 | 115.60 | 115.60 | 37,802 |
| 20 Feb 2024 | 118.80 | 118.80 | 114.60 | 115.80 | 115.80 | 3,470 |
| 19 Feb 2024 | 119.00 | 119.00 | 115.80 | 116.60 | 116.60 | 84,012 |
| 16 Feb 2024 | 119.00 | 121.00 | 116.80 | 117.00 | 117.00 | 1,183 |
| 15 Feb 2024 | 118.20 | 122.00 | 118.20 | 119.00 | 119.00 | 8,663 |
| 14 Feb 2024 | 118.40 | 121.40 | 115.00 | 119.20 | 119.20 | 13,313 |
| 13 Feb 2024 | 120.60 | 120.60 | 117.20 | 117.20 | 117.20 | 7,850 |
| 12 Feb 2024 | 118.20 | 120.00 | 117.80 | 120.00 | 120.00 | 9,046 |
| 09 Feb 2024 | 120.60 | 120.60 | 118.00 | 119.00 | 119.00 | 8,765 |
| 08 Feb 2024 | 121.00 | 121.00 | 117.00 | 120.60 | 120.60 | 13,196 |
| 07 Feb 2024 | 121.00 | 121.00 | 117.60 | 120.80 | 120.80 | 2,021 |
| 06 Feb 2024 | 118.00 | 121.80 | 114.20 | 121.80 | 121.80 | 9,227 |
| 05 Feb 2024 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 1,024 |
| 02 Feb 2024 | 119.00 | 120.80 | 117.60 | 120.00 | 120.00 | 6,550 |
| 01 Feb 2024 | 119.60 | 119.60 | 116.20 | 118.60 | 118.60 | 4,310 |
| 31 Jan 2024 | 115.20 | 119.80 | 115.20 | 118.60 | 118.60 | 7,358 |
| 30 Jan 2024 | 111.00 | 115.40 | 111.00 | 115.20 | 115.20 | 1,690 |
| 29 Jan 2024 | 115.00 | 115.00 | 111.20 | 111.20 | 111.20 | 3,176 |
| 26 Jan 2024 | 115.00 | 115.00 | 112.20 | 113.00 | 113.00 | 12,795 |
| 25 Jan 2024 | 110.60 | 114.00 | 110.60 | 113.00 | 113.00 | 18,683 |
| 24 Jan 2024 | 112.20 | 112.20 | 110.40 | 110.60 | 110.60 | 7,912 |
| 23 Jan 2024 | 112.80 | 112.80 | 111.40 | 111.40 | 111.40 | 1,005 |
| 22 Jan 2024 | 114.40 | 114.40 | 112.00 | 112.00 | 112.00 | 1,057 |
| 19 Jan 2024 | 111.20 | 113.40 | 111.20 | 113.00 | 113.00 | 16,720 |
| 18 Jan 2024 | 111.80 | 112.80 | 110.60 | 111.20 | 111.20 | 3,189 |
| 17 Jan 2024 | 114.80 | 115.80 | 111.80 | 111.80 | 111.80 | 1,412 |
| 16 Jan 2024 | 116.40 | 117.20 | 114.40 | 114.60 | 114.60 | 20,645 |
| 15 Jan 2024 | 119.00 | 119.00 | 114.60 | 118.00 | 118.00 | 1,790 |
| 12 Jan 2024 | 118.20 | 119.00 | 116.40 | 119.00 | 119.00 | 4,365 |
| 11 Jan 2024 | 120.80 | 122.00 | 118.20 | 118.20 | 118.20 | 4,936 |
| 10 Jan 2024 | 116.00 | 122.60 | 116.00 | 122.40 | 122.40 | 22,422 |
| 09 Jan 2024 | 118.40 | 118.60 | 116.00 | 117.20 | 117.20 | 14,189 |
| 08 Jan 2024 | 116.60 | 118.00 | 115.40 | 118.00 | 118.00 | 6,016 |
| 05 Jan 2024 | 117.00 | 117.80 | 113.80 | 115.00 | 115.00 | 1,820 |
| 04 Jan 2024 | 115.00 | 118.00 | 115.00 | 116.20 | 116.20 | 16,028 |
| 03 Jan 2024 | 116.00 | 117.40 | 114.80 | 115.40 | 115.40 | 9,572 |
| 02 Jan 2024 | 124.20 | 124.20 | 116.00 | 116.00 | 116.00 | 5,904 |
| 29 Dec 2023 | 124.80 | 125.00 | 120.00 | 121.60 | 121.60 | 3,076 |
| 28 Dec 2023 | 122.00 | 125.40 | 122.00 | 125.20 | 125.20 | 9,433 |
| 27 Dec 2023 | 121.00 | 123.80 | 120.00 | 122.80 | 122.80 | 2,554 |
| 22 Dec 2023 | 120.80 | 121.00 | 119.00 | 119.60 | 119.60 | 2,287 |
| 21 Dec 2023 | 118.60 | 120.80 | 118.40 | 119.40 | 119.40 | 1,513 |
| 20 Dec 2023 | 122.60 | 123.40 | 120.00 | 120.00 | 120.00 | 2,952 |
| 19 Dec 2023 | 119.80 | 122.40 | 117.00 | 122.00 | 122.00 | 8,854 |
| *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.