Datawalk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 43.400 | 43.900 | 42.700 | 43.550 | 43.550 | 4,773 |
| 2024-08-20 | 43.900 | 44.600 | 42.800 | 43.350 | 43.350 | 8,971 |
| 2024-08-19 | 44.500 | 44.900 | 43.400 | 43.400 | 43.400 | 13,885 |
| 2024-08-16 | 46.250 | 47.150 | 43.800 | 44.500 | 44.500 | 17,106 |
| 2024-08-14 | 44.000 | 46.600 | 43.900 | 46.050 | 46.050 | 20,914 |
| 2024-08-13 | 45.300 | 45.750 | 43.300 | 43.550 | 43.550 | 57,456 |
| 2024-08-12 | 48.600 | 48.800 | 47.400 | 47.600 | 47.600 | 10,081 |
| 2024-08-09 | 50.000 | 52.400 | 47.500 | 48.050 | 48.050 | 18,052 |
| 2024-08-08 | 49.450 | 50.000 | 46.500 | 49.250 | 49.250 | 13,500 |
| 2024-08-07 | 45.300 | 50.800 | 45.300 | 49.000 | 49.000 | 21,000 |
| 2024-08-06 | 48.000 | 49.200 | 44.800 | 45.150 | 45.150 | 24,186 |
| 2024-08-05 | 46.050 | 47.800 | 44.400 | 47.200 | 47.200 | 31,139 |
| 2024-08-02 | 51.700 | 51.700 | 48.500 | 48.800 | 48.800 | 26,086 |
| 2024-08-01 | 52.100 | 53.400 | 50.700 | 52.200 | 52.200 | 12,591 |
| 2024-07-31 | 53.600 | 54.800 | 52.000 | 52.000 | 52.000 | 9,335 |
| 2024-07-30 | 54.600 | 55.900 | 53.400 | 53.500 | 53.500 | 8,900 |
| 2024-07-29 | 54.200 | 54.200 | 52.000 | 53.800 | 53.800 | 12,690 |
| 2024-07-26 | 55.700 | 57.600 | 53.700 | 54.800 | 54.800 | 9,843 |
| 2024-07-25 | 56.500 | 57.600 | 53.000 | 55.400 | 55.400 | 41,334 |
| 2024-07-24 | 59.500 | 59.700 | 56.600 | 57.900 | 57.900 | 21,343 |
| 2024-07-23 | 62.000 | 62.000 | 59.500 | 59.800 | 59.800 | 6,163 |
| 2024-07-22 | 60.800 | 62.500 | 60.100 | 62.000 | 62.000 | 4,649 |
| 2024-07-19 | 61.600 | 61.600 | 59.400 | 60.800 | 60.800 | 7,976 |
| 2024-07-18 | 60.800 | 62.700 | 60.500 | 60.900 | 60.900 | 6,255 |
| 2024-07-17 | 61.400 | 63.500 | 59.700 | 60.600 | 60.600 | 29,025 |
| 2024-07-16 | 65.100 | 65.200 | 61.100 | 62.000 | 62.000 | 23,688 |
| 2024-07-15 | 67.600 | 67.600 | 63.500 | 65.600 | 65.600 | 14,443 |
| 2024-07-12 | 67.200 | 67.200 | 65.200 | 66.900 | 66.900 | 9,823 |
| 2024-07-11 | 67.700 | 68.900 | 66.200 | 67.200 | 67.200 | 8,447 |
| 2024-07-10 | 68.500 | 70.000 | 67.500 | 68.900 | 68.900 | 8,529 |
| 2024-07-09 | 70.200 | 70.700 | 66.900 | 67.800 | 67.800 | 18,475 |
| 2024-07-08 | 64.000 | 70.400 | 63.900 | 69.500 | 69.500 | 53,584 |
| 2024-07-05 | 64.400 | 65.800 | 63.500 | 63.500 | 63.500 | 14,028 |
| 2024-07-04 | 63.900 | 64.500 | 63.100 | 63.400 | 63.400 | 4,555 |
| 2024-07-03 | 64.900 | 66.000 | 62.500 | 63.900 | 63.900 | 10,540 |
| 2024-07-02 | 63.100 | 65.900 | 62.600 | 64.500 | 64.500 | 6,754 |
| 2024-07-01 | 63.300 | 64.900 | 62.500 | 63.000 | 63.000 | 8,186 |
| 2024-06-28 | 63.400 | 64.400 | 62.300 | 63.300 | 63.300 | 3,063 |
| 2024-06-27 | 63.500 | 64.400 | 61.800 | 62.300 | 62.300 | 7,423 |
| 2024-06-26 | 65.200 | 66.800 | 62.900 | 63.500 | 63.500 | 11,568 |
| 2024-06-25 | 64.000 | 68.000 | 62.200 | 65.100 | 65.100 | 11,280 |
| 2024-06-24 | 64.500 | 64.900 | 63.600 | 64.500 | 64.500 | 5,133 |
| 2024-06-21 | 62.900 | 64.500 | 60.300 | 64.500 | 64.500 | 7,888 |
| 2024-06-20 | 63.400 | 63.400 | 61.700 | 63.000 | 63.000 | 1,901 |
| 2024-06-19 | 61.500 | 63.700 | 58.400 | 63.500 | 63.500 | 13,213 |
| 2024-06-18 | 62.600 | 63.100 | 60.700 | 61.000 | 61.000 | 11,840 |
| 2024-06-17 | 64.200 | 64.400 | 61.700 | 63.900 | 63.900 | 10,538 |
| 2024-06-14 | 61.000 | 65.500 | 61.000 | 64.600 | 64.600 | 12,278 |
| 2024-06-13 | 61.900 | 61.900 | 60.800 | 61.000 | 61.000 | 8,299 |
| 2024-06-12 | 63.700 | 64.400 | 60.400 | 62.000 | 62.000 | 14,836 |
| 2024-06-11 | 65.600 | 66.600 | 63.800 | 63.800 | 63.800 | 8,063 |
| 2024-06-10 | 65.000 | 65.700 | 64.900 | 65.600 | 65.600 | 4,795 |
| 2024-06-07 | 68.200 | 68.600 | 64.900 | 65.200 | 65.200 | 9,772 |
| 2024-06-06 | 66.000 | 68.900 | 65.200 | 67.500 | 67.500 | 19,341 |
| 2024-06-05 | 66.000 | 66.200 | 64.700 | 65.000 | 65.000 | 8,013 |
| 2024-06-04 | 65.800 | 65.900 | 64.500 | 65.000 | 65.000 | 6,121 |
| 2024-06-03 | 65.000 | 66.400 | 64.900 | 65.700 | 65.700 | 30,314 |
| 2024-05-31 | 66.000 | 66.300 | 64.900 | 65.000 | 65.000 | 8,574 |
| 2024-05-29 | 65.200 | 65.900 | 64.900 | 64.900 | 64.900 | 7,855 |
| 2024-05-28 | 65.000 | 65.500 | 63.300 | 65.300 | 65.300 | 12,653 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.