Polwax S.A. (WSE:PWX)
Poland
· Delayed Price · Currency is PLN 1.300
-0.015 (-1.14%)
At close: Dec 5, 2025
Polwax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -1.14% | 47,596 |
| Dec 4, 2025 | 1.32 | 1.33 | 1.27 | 1.32 | 1.32 | -0.38% | 22,614 |
| Dec 3, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 47,507 |
| Dec 2, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 9,343 |
| Dec 1, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 5,525 |
| Nov 28, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.38% | 12,253 |
| Nov 27, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -0.38% | 6,945 |
| Nov 26, 2025 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 9,934 |
| Nov 25, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 6,400 |
| Nov 24, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 9,802 |
| Nov 21, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 16,489 |
| Nov 20, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 15,284 |
| Nov 19, 2025 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | 1.52% | 1,520 |
| Nov 18, 2025 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | -0.38% | 7,960 |
| Nov 17, 2025 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -3.28% | 20,010 |
| Nov 14, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | - | 1,923 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | - | 1,831 |
| Nov 12, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 2,641 |
| Nov 10, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 60,271 |
| Nov 7, 2025 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 3,475 |
| Nov 6, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 5,915 |
| Nov 5, 2025 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | - | 13,030 |
| Nov 4, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | - | 9,255 |
| Nov 3, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | 0.36% | 13,260 |
| Oct 31, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 37,923 |
| Oct 30, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.36% | 8,773 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 1,556 |
| Oct 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.08% | 26,465 |
| Oct 27, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.77% | 7,728 |
| Oct 24, 2025 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 41,220 |
| Oct 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Oct 22, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.06% | 6,544 |
| Oct 21, 2025 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -2.41% | 16,877 |
| Oct 20, 2025 | 1.41 | 1.45 | 1.38 | 1.45 | 1.45 | 2.84% | 38,085 |
| Oct 17, 2025 | 1.41 | 1.41 | 1.36 | 1.41 | 1.41 | 0.36% | 22,364 |
| Oct 16, 2025 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | 1.08% | 2,007 |
| Oct 15, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.77% | 6,041 |
| Oct 14, 2025 | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 23,499 |
| Oct 13, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.11% | 12,216 |
| Oct 10, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.35% | 34,543 |
| Oct 9, 2025 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 65,600 |
| Oct 8, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | 0.36% | 1,705 |
| Oct 7, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.75% | 802 |
| Oct 6, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 1.42% | 4,099 |
| Oct 3, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.70% | 5,697 |
| Oct 2, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.35% | 10,601 |
| Oct 1, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.08% | 15,306 |
| Sep 30, 2025 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | - | 4,045 |
| Sep 29, 2025 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | -0.34% | 708 |
| Sep 26, 2025 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 14,831 |
| Sep 25, 2025 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -1.38% | 20,799 |
| Sep 24, 2025 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | -2.03% | 9,633 |
| Sep 23, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.42% | 3,706 |
| Sep 22, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -0.34% | 4,125 |
| Sep 19, 2025 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -0.34% | 19,099 |
| Sep 18, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.35% | 154 |
| Sep 17, 2025 | 1.47 | 1.49 | 1.42 | 1.49 | 1.49 | 1.36% | 18,149 |
| Sep 16, 2025 | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 3,967 |
| Sep 15, 2025 | 1.47 | 1.47 | 1.43 | 1.46 | 1.46 | -0.68% | 5,477 |
| Sep 12, 2025 | 1.50 | 1.50 | 1.42 | 1.47 | 1.47 | -0.68% | 39,807 |
| Sep 11, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 1.37% | 11,232 |
| Sep 10, 2025 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | -0.68% | 8,611 |
| Sep 9, 2025 | 1.46 | 1.48 | 1.44 | 1.47 | 1.47 | 2.44% | 13,593 |
| Sep 8, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.05% | 3,581 |
| Sep 5, 2025 | 1.48 | 1.50 | 1.43 | 1.47 | 1.47 | 1.74% | 6,018 |
| Sep 4, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | -1.03% | 10,091 |
| Sep 3, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.69% | 2,511 |
| Sep 2, 2025 | 1.45 | 1.48 | 1.42 | 1.48 | 1.48 | 2.07% | 7,108 |
| Sep 1, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 3,826 |
| Aug 29, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 2,672 |
| Aug 28, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 0.34% | 11,351 |
| Aug 27, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | -0.34% | 7,101 |
| Aug 26, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.34% | 3,087 |
| Aug 25, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 10,980 |
| Aug 22, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -0.33% | 4,534 |
| Aug 21, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 4,731 |
| Aug 20, 2025 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -1.96% | 3,015 |
| Aug 19, 2025 | 1.53 | 1.55 | 1.49 | 1.53 | 1.53 | - | 19,312 |
| Aug 18, 2025 | 1.56 | 1.56 | 1.50 | 1.53 | 1.53 | -0.33% | 19,717 |
| Aug 14, 2025 | 1.57 | 1.57 | 1.49 | 1.54 | 1.54 | -2.23% | 15,062 |
| Aug 13, 2025 | 1.59 | 1.59 | 1.53 | 1.57 | 1.57 | -1.26% | 14,242 |
| Aug 12, 2025 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | 0.63% | 4,856 |
| Aug 11, 2025 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -1.86% | 1,829 |
| Aug 8, 2025 | 1.62 | 1.62 | 1.57 | 1.61 | 1.61 | - | 6,577 |
| Aug 7, 2025 | 1.62 | 1.62 | 1.57 | 1.61 | 1.61 | - | 6,565 |
| Aug 6, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 9,065 |
| Aug 5, 2025 | 1.61 | 1.61 | 1.57 | 1.61 | 1.61 | - | 11,186 |
| Aug 4, 2025 | 1.60 | 1.61 | 1.55 | 1.61 | 1.61 | 0.63% | 5,319 |
| Aug 1, 2025 | 1.59 | 1.60 | 1.54 | 1.60 | 1.60 | 0.95% | 17,115 |
| Jul 31, 2025 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 0.32% | 13,991 |
| Jul 30, 2025 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 12,060 |
| Jul 29, 2025 | 1.59 | 1.61 | 1.55 | 1.60 | 1.60 | 0.63% | 73,550 |
| Jul 28, 2025 | 1.57 | 1.59 | 1.54 | 1.59 | 1.59 | 3.25% | 79,101 |
| Jul 25, 2025 | 1.52 | 1.55 | 1.47 | 1.54 | 1.54 | 1.32% | 73,540 |
| Jul 24, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 3.75% | 40,034 |
| Jul 23, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -0.68% | 13,503 |
| Jul 22, 2025 | 1.43 | 1.48 | 1.38 | 1.48 | 1.48 | 3.87% | 22,899 |
| Jul 21, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -3.07% | 11,268 |
| Jul 18, 2025 | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | -0.68% | 3,857 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | -1.67% | 101,142 |