Polwax S.A. (WSE:PWX)
Poland · Delayed Price · Currency is PLN 1.010
+0.020 (2.02%)
May 6, 2026, 4:33 PM CET
Polwax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 9,903 |
| May 4, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 26,195 |
| Apr 30, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 1,734 |
| Apr 29, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 2,632 |
| Apr 28, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 9,501 |
| Apr 27, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 13,720 |
| Apr 24, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 27,555 |
| Apr 23, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 0.20% | 22,620 |
| Apr 22, 2026 | 1.02 | 1.03 | 0.96 | 1.00 | 1.00 | -2.16% | 73,978 |
| Apr 21, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 53,436 |
| Apr 20, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -3.81% | 116,836 |
| Apr 17, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | 0.48% | 31,660 |
| Apr 16, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.42% | 1,180 |
| Apr 15, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.47% | 8,460 |
| Apr 14, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.44% | 9,118 |
| Apr 13, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 45,494 |
| Apr 10, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 22,983 |
| Apr 9, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.38% | 20,622 |
| Apr 8, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.46% | 11,557 |
| Apr 7, 2026 | 1.10 | 1.10 | 1.04 | 1.09 | 1.09 | -0.91% | 243,012 |
| Apr 2, 2026 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | - | 29,938 |
| Apr 1, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 9,549 |
| Mar 31, 2026 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | -2.65% | 107,538 |
| Mar 30, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | - | 24,909 |
| Mar 27, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 1.35% | 16,347 |
| Mar 26, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 20,276 |
| Mar 25, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.89% | 8,062 |
| Mar 24, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | - | 9,296 |
| Mar 23, 2026 | 1.13 | 1.13 | 1.08 | 1.13 | 1.13 | -0.44% | 19,747 |
| 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 |