Polwax S.A. (WSE:PWX)
Poland · Delayed Price · Currency is PLN 1.490
+0.010 (0.68%)
Sep 12, 2025, 3:36 PM CET
Polwax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.50 | 1.50 | 1.42 | 1.47 | 1.47 | -0.68% | 39,807 |
| Sep 11, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 1.37% | 11,232 |
| Sep 10, 2025 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | -0.68% | 8,611 |
| Sep 9, 2025 | 1.46 | 1.48 | 1.44 | 1.47 | 1.47 | 2.08% | 13,593 |
| Sep 8, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 3,581 |
| Sep 5, 2025 | 1.48 | 1.50 | 1.43 | 1.47 | 1.47 | 2.08% | 6,018 |
| Sep 4, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | -1.37% | 10,091 |
| Sep 3, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 2,511 |
| Sep 2, 2025 | 1.45 | 1.48 | 1.42 | 1.48 | 1.48 | 2.07% | 7,108 |
| Sep 1, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 3,826 |
| Aug 29, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 2,672 |
| Aug 28, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 11,351 |
| Aug 27, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 7,101 |
| Aug 26, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 3,087 |
| Aug 25, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 10,980 |
| Aug 22, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | - | 4,534 |
| Aug 21, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 4,731 |
| Aug 20, 2025 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -1.96% | 3,015 |
| Aug 19, 2025 | 1.53 | 1.55 | 1.49 | 1.53 | 1.53 | - | 19,312 |
| Aug 18, 2025 | 1.56 | 1.56 | 1.50 | 1.53 | 1.53 | -0.65% | 19,717 |
| Aug 14, 2025 | 1.57 | 1.57 | 1.49 | 1.54 | 1.54 | -1.91% | 15,062 |
| Aug 13, 2025 | 1.59 | 1.59 | 1.53 | 1.57 | 1.57 | -1.26% | 14,242 |
| Aug 12, 2025 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | 0.63% | 4,856 |
| Aug 11, 2025 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -1.86% | 1,829 |
| Aug 8, 2025 | 1.62 | 1.62 | 1.57 | 1.61 | 1.61 | - | 6,577 |
| Aug 7, 2025 | 1.62 | 1.62 | 1.57 | 1.61 | 1.61 | - | 6,565 |
| Aug 6, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 9,065 |
| Aug 5, 2025 | 1.61 | 1.61 | 1.57 | 1.61 | 1.61 | - | 11,186 |
| Aug 4, 2025 | 1.60 | 1.61 | 1.55 | 1.61 | 1.61 | 0.63% | 5,319 |
| Aug 1, 2025 | 1.59 | 1.60 | 1.54 | 1.60 | 1.60 | 0.63% | 17,115 |
| Jul 31, 2025 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 13,991 |
| Jul 30, 2025 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 12,060 |
| Jul 29, 2025 | 1.59 | 1.61 | 1.55 | 1.60 | 1.60 | 0.63% | 73,550 |
| Jul 28, 2025 | 1.57 | 1.59 | 1.54 | 1.59 | 1.59 | 3.25% | 79,101 |
| Jul 25, 2025 | 1.52 | 1.55 | 1.47 | 1.54 | 1.54 | 1.32% | 73,540 |
| Jul 24, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 3.40% | 40,034 |
| Jul 23, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -0.68% | 13,503 |
| Jul 22, 2025 | 1.43 | 1.48 | 1.38 | 1.48 | 1.48 | 4.23% | 22,899 |
| Jul 21, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -3.40% | 11,268 |
| Jul 18, 2025 | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | -0.68% | 3,857 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | -1.33% | 101,142 |
| Jul 16, 2025 | 1.53 | 1.58 | 1.45 | 1.50 | 1.50 | -1.96% | 160,334 |
| Jul 15, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 3.38% | 104,166 |
| Jul 14, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 8,262 |
| Jul 11, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 2.08% | 39,711 |
| Jul 10, 2025 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | - | 1,226 |
| Jul 9, 2025 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 2.86% | 5,346 |
| Jul 8, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | 1,691 |
| Jul 7, 2025 | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | - | 15,495 |
| Jul 4, 2025 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | 2.16% | 41,746 |