Advertisement
Advertisement
Grupa Zywiec S.A. (ZWC.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Follow
At close: 02:31PM CET
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| Feb 01, 2023 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| Jan 31, 2023 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| Jan 30, 2023 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| Jan 27, 2023 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| Jan 26, 2023 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| Jan 25, 2023 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| Jan 24, 2023 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| Jan 23, 2023 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| Jan 20, 2023 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| Jan 19, 2023 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| Jan 18, 2023 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| Jan 17, 2023 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| Jan 16, 2023 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| Jan 13, 2023 | 483.00 | 483.00 | 480.00 | 481.00 | 481.00 | 2,019 |
| Jan 12, 2023 | 483.00 | 485.00 | 483.00 | 483.00 | 483.00 | 67 |
| Jan 11, 2023 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 1 |
| Jan 10, 2023 | 483.00 | 483.00 | 479.00 | 480.00 | 480.00 | 2,043 |
| Jan 09, 2023 | 483.00 | 485.00 | 483.00 | 483.00 | 483.00 | 161 |
| Jan 06, 2023 | - | - | - | - | - | - |
| Jan 05, 2023 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 5 |
| Jan 04, 2023 | 484.00 | 484.00 | 482.00 | 483.00 | 483.00 | 55 |
| Jan 03, 2023 | 484.00 | 484.00 | 481.00 | 484.00 | 484.00 | 71 |
| Jan 02, 2023 | 485.00 | 485.00 | 481.00 | 485.00 | 485.00 | 127 |
| Dec 30, 2022 | 480.00 | 482.00 | 480.00 | 481.00 | 481.00 | 48 |
| Dec 29, 2022 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 75 |
| Dec 28, 2022 | 480.00 | 482.00 | 478.00 | 480.00 | 480.00 | 389 |
| Dec 27, 2022 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 30 |
| Dec 26, 2022 | - | - | - | - | - | - |
| Dec 23, 2022 | 479.00 | 480.00 | 479.00 | 480.00 | 480.00 | 109 |
| Dec 22, 2022 | 478.00 | 480.00 | 478.00 | 480.00 | 480.00 | 56 |
| Dec 21, 2022 | 478.00 | 482.00 | 478.00 | 479.00 | 479.00 | 282 |
| Dec 20, 2022 | 476.00 | 480.00 | 476.00 | 478.00 | 478.00 | 119 |
| Dec 19, 2022 | 480.00 | 480.00 | 477.00 | 477.00 | 477.00 | 19 |
| Dec 16, 2022 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 32 |
| Dec 15, 2022 | 477.00 | 479.00 | 477.00 | 477.00 | 477.00 | 73 |
| Dec 14, 2022 | 484.00 | 484.00 | 479.00 | 480.00 | 480.00 | 63 |
| Dec 13, 2022 | 483.00 | 485.00 | 483.00 | 484.00 | 484.00 | 135 |
| Dec 12, 2022 | 484.00 | 484.00 | 483.00 | 483.00 | 483.00 | 155 |
| Dec 09, 2022 | 484.00 | 484.00 | 483.00 | 483.00 | 483.00 | 102 |
| Dec 08, 2022 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 275 |
| Dec 07, 2022 | 483.00 | 485.00 | 483.00 | 483.00 | 483.00 | 91 |
| Dec 06, 2022 | 482.00 | 483.00 | 482.00 | 483.00 | 483.00 | 179 |
| Dec 05, 2022 | 481.00 | 483.00 | 481.00 | 482.00 | 482.00 | 1,265 |
| Dec 02, 2022 | 481.00 | 482.00 | 481.00 | 482.00 | 482.00 | 198 |
| Dec 01, 2022 | 481.00 | 482.00 | 481.00 | 481.00 | 481.00 | 279 |
| Nov 30, 2022 | 481.00 | 482.00 | 481.00 | 481.00 | 481.00 | 150 |
| Nov 29, 2022 | 481.00 | 482.00 | 481.00 | 481.00 | 481.00 | 330 |
| Nov 28, 2022 | 482.00 | 482.00 | 481.00 | 481.00 | 481.00 | 389 |
| Nov 25, 2022 | 481.00 | 482.00 | 481.00 | 481.00 | 481.00 | 87 |
| Nov 24, 2022 | 481.00 | 482.00 | 481.00 | 481.00 | 481.00 | 144 |
| Nov 23, 2022 | 481.00 | 482.00 | 481.00 | 481.00 | 481.00 | 38 |
| Nov 22, 2022 | 481.00 | 482.00 | 481.00 | 482.00 | 482.00 | 54 |
| Nov 21, 2022 | 481.00 | 482.00 | 481.00 | 481.00 | 481.00 | 54 |
| Nov 18, 2022 | 482.00 | 482.00 | 481.00 | 482.00 | 482.00 | 75 |
| Nov 17, 2022 | 483.00 | 484.00 | 482.00 | 482.00 | 482.00 | 60 |
| Nov 16, 2022 | 484.00 | 485.00 | 483.00 | 483.00 | 483.00 | 2,420 |
| Nov 15, 2022 | 484.00 | 485.00 | 483.00 | 484.00 | 484.00 | 1,279 |
| Nov 14, 2022 | 480.00 | 484.00 | 480.00 | 482.00 | 482.00 | 69 |
| Nov 11, 2022 | - | - | - | - | - | - |
| Nov 10, 2022 | 479.00 | 480.00 | 479.00 | 480.00 | 480.00 | 133 |
| Nov 09, 2022 | 482.00 | 482.00 | 480.00 | 480.00 | 480.00 | 18 |
| Nov 08, 2022 | 480.00 | 482.00 | 479.00 | 482.00 | 482.00 | 25 |
| Nov 07, 2022 | 478.00 | 480.00 | 478.00 | 480.00 | 480.00 | 249 |
| Nov 04, 2022 | 479.00 | 480.00 | 478.00 | 478.00 | 478.00 | 92 |
| Nov 03, 2022 | 480.00 | 481.00 | 480.00 | 481.00 | 481.00 | 13 |
| Nov 02, 2022 | 476.00 | 481.00 | 476.00 | 477.00 | 477.00 | 49 |
| Nov 01, 2022 | - | - | - | - | - | - |
| Oct 31, 2022 | 481.00 | 481.00 | 474.00 | 475.00 | 475.00 | 185 |
| Oct 28, 2022 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1 |
| Oct 27, 2022 | 479.00 | 482.00 | 477.00 | 477.00 | 477.00 | 29 |
| Oct 26, 2022 | 477.00 | 479.00 | 477.00 | 479.00 | 479.00 | 120 |
| Oct 25, 2022 | 476.00 | 479.00 | 476.00 | 477.00 | 477.00 | 23 |
| Oct 24, 2022 | 475.00 | 478.00 | 475.00 | 478.00 | 478.00 | 65 |
| Oct 21, 2022 | 476.00 | 477.00 | 473.00 | 473.00 | 473.00 | 569 |
| Oct 20, 2022 | 480.00 | 480.00 | 476.00 | 476.00 | 476.00 | 269 |
| Oct 19, 2022 | 480.00 | 486.00 | 480.00 | 480.00 | 480.00 | 280 |
| Oct 18, 2022 | 466.00 | 479.00 | 466.00 | 478.00 | 478.00 | 240 |
| Oct 17, 2022 | 465.00 | 466.00 | 460.00 | 460.00 | 460.00 | 45 |
| Oct 14, 2022 | 462.00 | 466.00 | 462.00 | 466.00 | 466.00 | 23 |
| Oct 13, 2022 | 467.00 | 468.00 | 465.00 | 467.00 | 467.00 | 34 |
| Oct 12, 2022 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 3 |
| Oct 11, 2022 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 15 |
| Oct 10, 2022 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 12 |
| Oct 07, 2022 | 466.00 | 468.00 | 466.00 | 467.00 | 467.00 | 19 |
| Oct 06, 2022 | 476.00 | 477.00 | 466.00 | 468.00 | 468.00 | 33 |
| Oct 05, 2022 | 477.00 | 479.00 | 465.00 | 465.00 | 465.00 | 13 |
| Oct 04, 2022 | 478.00 | 479.00 | 477.00 | 477.00 | 477.00 | 53 |
| Oct 03, 2022 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 3 |
| Sep 30, 2022 | 474.00 | 479.00 | 472.00 | 477.00 | 477.00 | 11 |
| Sep 29, 2022 | 475.00 | 475.00 | 470.00 | 470.00 | 470.00 | 93 |
| Sep 28, 2022 | 472.00 | 475.00 | 470.00 | 475.00 | 475.00 | 28 |
| Sep 27, 2022 | 471.00 | 485.00 | 471.00 | 472.00 | 472.00 | 53 |
| Sep 26, 2022 | 480.00 | 480.00 | 451.00 | 470.00 | 470.00 | 179 |
| Sep 23, 2022 | 479.00 | 479.00 | 478.00 | 478.00 | 478.00 | 3 |
| Sep 22, 2022 | 480.00 | 485.00 | 473.00 | 479.00 | 479.00 | 21 |
| Sep 21, 2022 | 485.00 | 485.00 | 470.00 | 479.00 | 479.00 | 218 |
| Sep 20, 2022 | 480.00 | 489.00 | 480.00 | 489.00 | 489.00 | 44 |
| Sep 19, 2022 | 483.00 | 483.00 | 478.00 | 479.00 | 479.00 | 13 |
| Sep 16, 2022 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 6 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
