Advertisement
Advertisement
U.S. Markets open in 2 hrs 40 mins
Advertisement
Advertisement
Advertisement
Advertisement

Grupa Zywiec S.A. (ZWC.WA)

Warsaw - Warsaw Delayed Price. Currency in PLN
481.000.00 (0.00%)
As of 11:51AM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022481.00482.00481.00481.00481.00243
Nov 30, 2022------
Nov 29, 2022481.00482.00481.00481.00481.00330
Nov 28, 2022482.00482.00481.00481.00481.00389
Nov 25, 2022481.00482.00481.00481.00481.0087
Nov 24, 2022481.00482.00481.00481.00481.00144
Nov 23, 2022481.00482.00481.00481.00481.0038
Nov 22, 2022481.00482.00481.00482.00482.0054
Nov 21, 2022481.00482.00481.00481.00481.0054
Nov 18, 2022482.00482.00481.00482.00482.0075
Nov 17, 2022483.00484.00482.00482.00482.0060
Nov 16, 2022484.00485.00483.00483.00483.002,420
Nov 15, 2022484.00485.00483.00484.00484.001,279
Nov 14, 2022480.00484.00480.00482.00482.0069
Nov 11, 2022------
Nov 10, 2022479.00480.00479.00480.00480.00133
Nov 09, 2022482.00482.00480.00480.00480.0018
Nov 08, 2022480.00482.00479.00482.00482.0025
Nov 07, 2022478.00480.00478.00480.00480.00249
Nov 04, 2022479.00480.00478.00478.00478.0092
Nov 03, 2022480.00481.00480.00481.00481.0013
Nov 02, 2022476.00481.00476.00477.00477.0049
Nov 01, 2022------
Oct 31, 2022481.00481.00474.00475.00475.00185
Oct 28, 2022480.00480.00480.00480.00480.001
Oct 27, 2022479.00482.00477.00477.00477.0029
Oct 26, 2022477.00479.00477.00479.00479.00120
Oct 25, 2022476.00479.00476.00477.00477.0023
Oct 24, 2022475.00478.00475.00478.00478.0065
Oct 21, 2022476.00477.00473.00473.00473.00569
Oct 20, 2022480.00480.00476.00476.00476.00269
Oct 19, 2022480.00486.00480.00480.00480.00280
Oct 18, 2022466.00479.00466.00478.00478.00240
Oct 17, 2022465.00466.00460.00460.00460.0045
Oct 14, 2022462.00466.00462.00466.00466.0023
Oct 13, 2022467.00468.00465.00467.00467.0034
Oct 12, 2022468.00468.00468.00468.00468.003
Oct 11, 2022468.00468.00468.00468.00468.0015
Oct 10, 2022468.00468.00468.00468.00468.0012
Oct 07, 2022466.00468.00466.00467.00467.0019
Oct 06, 2022476.00477.00466.00468.00468.0033
Oct 05, 2022477.00479.00465.00465.00465.0013
Oct 04, 2022478.00479.00477.00477.00477.0053
Oct 03, 2022477.00477.00477.00477.00477.003
Sep 30, 2022474.00479.00472.00477.00477.0011
Sep 29, 2022475.00475.00470.00470.00470.0093
Sep 28, 2022472.00475.00470.00475.00475.0028
Sep 27, 2022471.00485.00471.00472.00472.0053
Sep 26, 2022480.00480.00451.00470.00470.00179
Sep 23, 2022479.00479.00478.00478.00478.003
Sep 22, 2022480.00485.00473.00479.00479.0021
Sep 21, 2022485.00485.00470.00479.00479.00218
Sep 20, 2022480.00489.00480.00489.00489.0044
Sep 19, 2022483.00483.00478.00479.00479.0013
Sep 16, 2022480.00480.00480.00480.00480.006
Sep 15, 2022480.00480.00480.00480.00480.001
Sep 14, 2022483.00488.00480.00487.00487.0070
Sep 13, 2022488.00488.00484.00484.00484.002
Sep 12, 2022488.00488.00482.00488.00488.0022
Sep 09, 2022487.00488.00482.00488.00488.0038
Sep 08, 2022488.00488.00481.00487.00487.0032
Sep 07, 2022481.00490.00480.00490.00490.0047
Sep 06, 2022488.00490.00488.00490.00490.0085
Sep 05, 2022488.00488.00480.00486.00486.0068
Sep 02, 2022480.00488.00480.00488.00488.0031
Sep 01, 2022480.00488.00480.00480.00480.0077
Aug 31, 2022481.00490.00481.00490.00490.0034
Aug 30, 2022489.00490.00480.00490.00490.0031
Aug 29, 2022476.00490.00475.00490.00490.0084
Aug 26, 2022478.00480.00475.00476.00476.00101
Aug 25, 2022489.00490.00478.00485.00485.0021
Aug 24, 2022481.00481.00481.00481.00481.0017
Aug 23, 2022485.00487.00476.00482.00482.00474
Aug 22, 2022486.00490.00485.00490.00490.0041
Aug 19, 2022486.00490.00486.00490.00490.0012
Aug 18, 2022489.00489.00486.00486.00486.009
Aug 17, 2022490.00490.00486.00490.00490.0010
Aug 16, 2022490.00490.00485.00490.00490.0045
Aug 15, 2022------
Aug 12, 2022490.00490.00488.00490.00490.006
Aug 11, 2022490.00490.00489.00489.00489.0036
Aug 10, 2022490.00495.00490.00490.00490.0019
Aug 09, 2022488.00490.00488.00490.00490.006
Aug 08, 2022491.00491.00488.00491.00491.0097
Aug 05, 2022495.00495.00495.00495.00495.0013
Aug 04, 2022496.00496.00491.00492.00492.0016
Aug 03, 2022491.00495.00491.00495.00495.0010
Aug 02, 2022490.00491.00490.00491.00491.0064
Aug 01, 2022490.00492.00490.00490.00490.0040
Jul 29, 2022490.00496.00490.00490.00490.0039
Jul 28, 2022497.00497.00495.00497.00497.0015
Jul 27, 2022493.00500.00493.00496.00496.00308
Jul 26, 2022495.00495.00486.00486.00486.008
Jul 25, 2022490.00496.00485.00495.00495.00315
Jul 22, 2022486.00489.00483.00489.00489.0068
Jul 21, 2022487.00487.00485.00485.00485.0047
Jul 20, 2022490.00495.00485.00486.00486.00119
Jul 19, 2022495.00496.00485.00485.00485.0060
Jul 18, 2022495.00495.00490.00495.00495.00261
Jul 15, 2022484.00495.00484.00495.00495.0084
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement