Datawalk SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	37.050	37.800	36.950	37.100	37.100	2,033
2024-02-26	38.500	38.850	36.800	37.050	37.050	12,019
2024-02-23	37.550	39.100	37.550	38.100	38.100	10,489
2024-02-22	39.500	39.600	37.700	37.700	37.700	8,478
2024-02-21	37.700	39.900	37.350	39.000	39.000	12,027
2024-02-20	38.150	38.200	37.200	37.550	37.550	2,803
2024-02-19	37.400	38.200	37.000	38.000	38.000	4,315
2024-02-16	38.250	38.450	37.400	37.500	37.500	5,713
2024-02-15	37.800	38.000	37.400	38.000	38.000	3,529
2024-02-14	37.350	37.800	36.350	37.400	37.400	4,608
2024-02-13	39.000	39.250	36.450	37.350	37.350	12,219
2024-02-12	38.000	39.300	37.050	38.950	38.950	10,413
2024-02-09	38.650	38.750	37.400	37.400	37.400	4,185
2024-02-08	38.100	38.700	37.600	37.700	37.700	6,215
2024-02-07	38.400	39.050	37.600	38.700	38.700	13,281
2024-02-06	35.750	38.100	35.450	38.100	38.100	17,054
2024-02-05	35.700	36.500	35.450	35.750	35.750	7,103
2024-02-02	36.800	36.800	35.400	36.000	36.000	10,721
2024-02-01	33.900	38.000	33.900	36.950	36.950	20,894
2024-01-31	34.150	34.350	33.450	33.900	33.900	8,064
2024-01-30	35.400	35.400	33.800	34.150	34.150	10,548
2024-01-29	35.350	35.400	34.000	35.200	35.200	10,456
2024-01-26	35.200	35.550	34.750	35.350	35.350	5,019
2024-01-25	36.150	36.150	34.400	35.500	35.500	14,186
2024-01-24	36.500	37.000	35.650	35.700	35.700	11,717
2024-01-23	35.900	36.700	35.100	36.500	36.500	8,599
2024-01-22	36.950	36.950	35.650	35.800	35.800	7,815
2024-01-19	37.450	37.850	35.700	36.900	36.900	9,599
2024-01-18	37.550	37.950	35.700	37.000	37.000	11,796
2024-01-17	39.100	39.100	37.200	37.750	37.750	6,145
2024-01-16	38.000	39.250	38.000	39.100	39.100	3,270
2024-01-15	37.950	39.900	36.900	38.350	38.350	18,489
2024-01-12	36.700	38.450	36.500	38.000	38.000	14,940
2024-01-11	39.000	39.000	36.500	36.500	36.500	40,509
2024-01-10	39.650	39.700	38.750	39.000	39.000	20,298
2024-01-09	40.000	40.800	38.500	40.000	40.000	37,621
2024-01-08	41.900	42.500	40.200	41.000	41.000	20,575
2024-01-05	43.800	44.200	41.500	42.500	42.500	32,363
2024-01-04	39.800	43.700	39.000	43.400	43.400	50,003
2024-01-03	41.750	42.000	38.500	39.950	39.950	34,694
2024-01-02	37.150	42.500	37.150	40.300	40.300	107,363
2023-12-29	37.300	39.000	36.050	36.300	36.300	32,564
2023-12-28	38.350	39.900	36.000	37.000	37.000	83,856
2023-12-27	34.600	37.900	34.200	37.900	37.900	82,062
2023-12-22	31.400	35.500	31.000	34.450	34.450	105,103
2023-12-21	29.950	31.950	29.100	30.950	30.950	50,536
2023-12-20	31.200	31.400	29.200	29.950	29.950	47,288
2023-12-19	31.550	31.700	31.000	31.050	31.050	33,745
2023-12-18	32.500	32.500	31.300	31.700	31.700	22,478
2023-12-15	31.850	32.950	31.300	32.400	32.400	25,139
2023-12-14	31.650	32.200	31.200	31.700	31.700	17,473
2023-12-13	32.100	32.150	31.200	31.700	31.700	10,058
2023-12-12	32.200	32.650	31.750	32.100	32.100	8,078
2023-12-11	32.750	32.850	31.700	32.200	32.200	12,983
2023-12-08	32.300	32.850	31.850	32.500	32.500	10,839
2023-12-07	33.500	33.500	31.600	32.300	32.300	20,580
2023-12-06	33.500	33.700	32.550	33.200	33.200	12,161
2023-12-05	31.600	33.600	31.600	33.200	33.200	25,942
2023-12-04	32.200	32.800	31.550	31.600	31.600	29,509
2023-12-01	31.150	31.650	30.700	31.550	31.550	16,997

← NewerPage 12 of 21 · 1,251 trading daysOlder →

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.