Datawalk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 66.100 | 68.700 | 64.800 | 65.000 | 65.000 | 26,510 |
| 2024-05-24 | 61.000 | 66.400 | 60.800 | 65.900 | 65.900 | 31,911 |
| 2024-05-23 | 62.300 | 62.300 | 59.700 | 61.000 | 61.000 | 15,516 |
| 2024-05-22 | 58.000 | 63.500 | 58.000 | 62.100 | 62.100 | 85,939 |
| 2024-05-21 | 56.800 | 57.200 | 55.800 | 56.700 | 56.700 | 22,308 |
| 2024-05-20 | 59.600 | 59.600 | 57.000 | 57.400 | 57.400 | 27,541 |
| 2024-05-17 | 59.000 | 59.900 | 57.600 | 59.600 | 59.600 | 8,529 |
| 2024-05-16 | 59.200 | 61.000 | 57.000 | 58.700 | 58.700 | 26,944 |
| 2024-05-15 | 61.900 | 61.900 | 58.500 | 59.200 | 59.200 | 36,178 |
| 2024-05-14 | 61.600 | 63.000 | 60.500 | 61.900 | 61.900 | 9,607 |
| 2024-05-13 | 61.000 | 63.300 | 60.200 | 62.200 | 62.200 | 13,001 |
| 2024-05-10 | 62.000 | 63.000 | 60.200 | 60.700 | 60.700 | 12,426 |
| 2024-05-09 | 62.500 | 64.000 | 60.100 | 62.100 | 62.100 | 19,084 |
| 2024-05-08 | 63.200 | 64.700 | 62.000 | 62.400 | 62.400 | 12,179 |
| 2024-05-07 | 66.300 | 69.500 | 61.600 | 63.300 | 63.300 | 60,661 |
| 2024-05-06 | 64.200 | 68.000 | 59.200 | 65.200 | 65.200 | 84,479 |
| 2024-05-02 | 67.800 | 69.000 | 65.300 | 65.800 | 65.800 | 9,804 |
| 2024-04-30 | 69.900 | 71.000 | 65.200 | 67.800 | 67.800 | 33,202 |
| 2024-04-29 | 62.200 | 68.800 | 62.000 | 68.500 | 68.500 | 52,340 |
| 2024-04-26 | 56.000 | 60.800 | 53.100 | 60.800 | 60.800 | 50,153 |
| 2024-04-25 | 58.500 | 60.000 | 53.500 | 55.200 | 55.200 | 42,209 |
| 2024-04-24 | 63.800 | 64.500 | 58.500 | 58.500 | 58.500 | 24,354 |
| 2024-04-23 | 60.900 | 64.400 | 60.000 | 63.800 | 63.800 | 17,017 |
| 2024-04-22 | 62.000 | 64.700 | 60.300 | 61.400 | 61.400 | 14,903 |
| 2024-04-19 | 61.000 | 61.900 | 59.100 | 61.800 | 61.800 | 15,537 |
| 2024-04-18 | 64.900 | 68.000 | 61.100 | 61.800 | 61.800 | 21,104 |
| 2024-04-17 | 65.500 | 67.000 | 57.300 | 65.000 | 65.000 | 123,336 |
| 2024-04-16 | 71.000 | 71.000 | 64.500 | 64.800 | 64.800 | 45,601 |
| 2024-04-15 | 71.000 | 74.600 | 68.100 | 72.000 | 72.000 | 26,507 |
| 2024-04-12 | 70.200 | 74.900 | 70.200 | 71.500 | 71.500 | 36,028 |
| 2024-04-11 | 66.000 | 71.700 | 65.100 | 69.800 | 69.800 | 41,420 |
| 2024-04-10 | 63.500 | 66.800 | 61.900 | 66.800 | 66.800 | 21,202 |
| 2024-04-09 | 63.100 | 66.500 | 60.400 | 63.500 | 63.500 | 52,096 |
| 2024-04-08 | 68.000 | 71.100 | 62.500 | 63.400 | 63.400 | 37,058 |
| 2024-04-05 | 69.200 | 73.500 | 67.200 | 68.200 | 68.200 | 68,447 |
| 2024-04-04 | 61.000 | 70.800 | 61.000 | 68.400 | 68.400 | 126,058 |
| 2024-04-03 | 57.600 | 61.200 | 56.000 | 60.400 | 60.400 | 32,434 |
| 2024-04-02 | 53.100 | 59.000 | 53.100 | 57.700 | 57.700 | 51,684 |
| 2024-03-28 | 50.500 | 53.700 | 49.700 | 52.800 | 52.800 | 21,575 |
| 2024-03-27 | 49.400 | 52.000 | 48.050 | 51.000 | 51.000 | 22,573 |
| 2024-03-26 | 51.700 | 51.700 | 47.500 | 49.900 | 49.900 | 31,764 |
| 2024-03-25 | 49.350 | 52.800 | 49.200 | 51.700 | 51.700 | 54,227 |
| 2024-03-22 | 48.100 | 50.900 | 45.500 | 48.700 | 48.700 | 69,453 |
| 2024-03-21 | 42.800 | 48.000 | 42.700 | 47.000 | 47.000 | 59,051 |
| 2024-03-20 | 41.150 | 42.800 | 41.150 | 42.800 | 42.800 | 10,614 |
| 2024-03-19 | 42.000 | 42.100 | 39.600 | 41.500 | 41.500 | 20,191 |
| 2024-03-18 | 41.950 | 44.000 | 40.600 | 41.800 | 41.800 | 30,433 |
| 2024-03-15 | 40.450 | 44.400 | 40.450 | 41.950 | 41.950 | 61,248 |
| 2024-03-14 | 38.800 | 41.900 | 38.150 | 40.300 | 40.300 | 44,627 |
| 2024-03-13 | 37.700 | 38.900 | 37.000 | 38.550 | 38.550 | 11,057 |
| 2024-03-12 | 38.900 | 38.900 | 36.400 | 38.400 | 38.400 | 20,435 |
| 2024-03-11 | 33.900 | 39.300 | 33.900 | 39.000 | 39.000 | 41,197 |
| 2024-03-08 | 31.750 | 33.950 | 31.750 | 33.800 | 33.800 | 33,327 |
| 2024-03-07 | 30.900 | 34.350 | 30.500 | 31.100 | 31.100 | 87,793 |
| 2024-03-06 | 33.200 | 33.200 | 30.700 | 31.650 | 31.650 | 22,273 |
| 2024-03-05 | 34.150 | 34.150 | 32.600 | 32.650 | 32.650 | 23,215 |
| 2024-03-04 | 34.700 | 35.000 | 34.100 | 34.200 | 34.200 | 8,099 |
| 2024-03-01 | 36.400 | 36.400 | 34.250 | 34.750 | 34.750 | 13,538 |
| 2024-02-29 | 37.000 | 37.500 | 36.050 | 36.050 | 36.050 | 3,965 |
| 2024-02-28 | 37.350 | 38.000 | 36.550 | 37.000 | 37.000 | 7,725 |
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.