Polwax S.A. (WSE:PWX)
Poland · Delayed Price · Currency is PLN 1.130
-0.025 (-2.16%)
At close: Mar 20, 2026
Polwax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -2.16% | 15,129 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.86% | 8,533 |
| Mar 18, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -2.10% | 48,251 |
| Mar 17, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 3.03% | 51,052 |
| Mar 16, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 4,128 |
| Mar 13, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 3.15% | 17,543 |
| Mar 12, 2026 | 1.17 | 1.17 | 1.08 | 1.11 | 1.11 | -5.13% | 284,020 |
| Mar 11, 2026 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | -0.85% | 4,083 |
| Mar 10, 2026 | 1.18 | 1.19 | 1.12 | 1.18 | 1.18 | -0.42% | 26,234 |
| Mar 9, 2026 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | -0.42% | 31,296 |
| Mar 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 3,220 |
| Mar 5, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 2.15% | 6,927 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.11 | 1.17 | 1.17 | -2.10% | 35,205 |
| Mar 3, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 5,588 |
| Mar 2, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.24% | 4,274 |
| Feb 27, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.23% | 2,442 |
| Feb 26, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 12,589 |
| Feb 25, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 16,413 |
| Feb 24, 2026 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | 1.22% | 2,517 |
| Feb 23, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.51% | 4,788 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | 6,448 |
| Feb 19, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 6,810 |
| Feb 18, 2026 | 1.26 | 1.28 | 1.17 | 1.20 | 1.20 | -3.23% | 66,515 |
| Feb 17, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -1.59% | 24,908 |
| Feb 16, 2026 | 1.30 | 1.30 | 1.23 | 1.26 | 1.26 | -3.08% | 67,462 |
| Feb 13, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | - | 15,431 |
| Feb 12, 2026 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 31,313 |
| Feb 11, 2026 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | 17,325 |
| Feb 10, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.25% | 16,101 |
| Feb 9, 2026 | 1.38 | 1.39 | 1.34 | 1.39 | 1.39 | -0.36% | 7,497 |
| Feb 6, 2026 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 3.73% | 8,846 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 2,023 |
| Feb 4, 2026 | 1.37 | 1.39 | 1.33 | 1.39 | 1.39 | 1.46% | 39,881 |
| Feb 3, 2026 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | -1.44% | 4,193 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.33 | 1.39 | 1.39 | -0.71% | 21,720 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | 2.19% | 5,996 |
| Jan 29, 2026 | 1.37 | 1.44 | 1.37 | 1.37 | 1.37 | -1.44% | 40,786 |
| Jan 28, 2026 | 1.40 | 1.41 | 1.34 | 1.39 | 1.39 | -2.80% | 20,209 |
| Jan 27, 2026 | 1.49 | 1.49 | 1.39 | 1.43 | 1.43 | -4.67% | 27,763 |
| Jan 26, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 80,908 |
| Jan 23, 2026 | 1.47 | 1.50 | 1.44 | 1.50 | 1.50 | 2.74% | 126,230 |
| Jan 22, 2026 | 1.37 | 1.47 | 1.35 | 1.46 | 1.46 | 7.35% | 112,465 |
| Jan 21, 2026 | 1.34 | 1.36 | 1.29 | 1.36 | 1.36 | 1.49% | 105,976 |
| Jan 20, 2026 | 1.33 | 1.36 | 1.30 | 1.34 | 1.34 | 1.13% | 27,907 |
| Jan 19, 2026 | 1.33 | 1.40 | 1.33 | 1.33 | 1.33 | -2.21% | 53,150 |
| Jan 16, 2026 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | -0.37% | 32,674 |
| Jan 15, 2026 | 1.29 | 1.36 | 1.28 | 1.36 | 1.36 | 5.43% | 44,281 |
| Jan 14, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 4,949 |
| Jan 13, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.13% | 889 |
| Jan 12, 2026 | 1.31 | 1.33 | 1.28 | 1.33 | 1.33 | 1.92% | 10,315 |