Polwax S.A. (WSE:PWX)
Poland · Delayed Price · Currency is PLN 0.9740
0.00 (0.00%)
May 27, 2026, 11:51 AM CET
Polwax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -0.61% | 5,005 |
| May 25, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | - | 5,101 |
| May 22, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | -0.20% | 5,613 |
| May 21, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 2.29% | 12,101 |
| May 20, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.84% | 19,113 |
| May 19, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -1.01% | 7,347 |
| May 18, 2026 | 1.00 | 1.01 | 0.95 | 0.99 | 0.99 | -1.20% | 9,201 |
| May 15, 2026 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 3.09% | 12,600 |
| May 14, 2026 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | -2.41% | 8,913 |
| May 13, 2026 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | 0.40% | 12,301 |
| May 12, 2026 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 2.06% | 8,624 |
| May 11, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -2.61% | 24,027 |
| May 8, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -0.20% | 10,200 |
| May 7, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -1.19% | 2,569 |
| May 6, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 2.02% | 17,964 |
| 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 |