Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Grupa Zywiec S.A. (ZWC.WA)

Warsaw - Warsaw Delayed Price. Currency in PLN
481.000.00 (0.00%)
At close: 02:31PM CET
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 2023481.00481.00481.00481.00481.00-
Feb 01, 2023481.00481.00481.00481.00481.00-
Jan 31, 2023481.00481.00481.00481.00481.00-
Jan 30, 2023481.00481.00481.00481.00481.00-
Jan 27, 2023481.00481.00481.00481.00481.00-
Jan 26, 2023481.00481.00481.00481.00481.00-
Jan 25, 2023481.00481.00481.00481.00481.00-
Jan 24, 2023481.00481.00481.00481.00481.00-
Jan 23, 2023481.00481.00481.00481.00481.00-
Jan 20, 2023481.00481.00481.00481.00481.00-
Jan 19, 2023481.00481.00481.00481.00481.00-
Jan 18, 2023481.00481.00481.00481.00481.00-
Jan 17, 2023481.00481.00481.00481.00481.00-
Jan 16, 2023481.00481.00481.00481.00481.00-
Jan 13, 2023483.00483.00480.00481.00481.002,019
Jan 12, 2023483.00485.00483.00483.00483.0067
Jan 11, 2023484.00484.00484.00484.00484.001
Jan 10, 2023483.00483.00479.00480.00480.002,043
Jan 09, 2023483.00485.00483.00483.00483.00161
Jan 06, 2023------
Jan 05, 2023484.00484.00484.00484.00484.005
Jan 04, 2023484.00484.00482.00483.00483.0055
Jan 03, 2023484.00484.00481.00484.00484.0071
Jan 02, 2023485.00485.00481.00485.00485.00127
Dec 30, 2022480.00482.00480.00481.00481.0048
Dec 29, 2022480.00480.00480.00480.00480.0075
Dec 28, 2022480.00482.00478.00480.00480.00389
Dec 27, 2022480.00480.00480.00480.00480.0030
Dec 26, 2022------
Dec 23, 2022479.00480.00479.00480.00480.00109
Dec 22, 2022478.00480.00478.00480.00480.0056
Dec 21, 2022478.00482.00478.00479.00479.00282
Dec 20, 2022476.00480.00476.00478.00478.00119
Dec 19, 2022480.00480.00477.00477.00477.0019
Dec 16, 2022477.00477.00477.00477.00477.0032
Dec 15, 2022477.00479.00477.00477.00477.0073
Dec 14, 2022484.00484.00479.00480.00480.0063
Dec 13, 2022483.00485.00483.00484.00484.00135
Dec 12, 2022484.00484.00483.00483.00483.00155
Dec 09, 2022484.00484.00483.00483.00483.00102
Dec 08, 2022483.00483.00483.00483.00483.00275
Dec 07, 2022483.00485.00483.00483.00483.0091
Dec 06, 2022482.00483.00482.00483.00483.00179
Dec 05, 2022481.00483.00481.00482.00482.001,265
Dec 02, 2022481.00482.00481.00482.00482.00198
Dec 01, 2022481.00482.00481.00481.00481.00279
Nov 30, 2022481.00482.00481.00481.00481.00150
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement