Datawalk SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	31.250	31.800	30.600	31.150	31.150	20,461
2023-11-29	34.800	35.000	31.150	31.150	31.150	50,365
2023-11-28	32.300	36.300	31.250	34.600	34.600	57,394
2023-11-27	31.000	32.400	30.700	31.100	31.100	10,948
2023-11-24	31.200	31.250	30.250	31.250	31.250	5,623
2023-11-23	31.450	31.650	30.500	30.750	30.750	11,415
2023-11-22	32.200	32.200	30.800	31.300	31.300	8,004
2023-11-21	32.400	33.500	31.900	31.900	31.900	22,273
2023-11-20	31.750	32.100	31.250	31.900	31.900	13,681
2023-11-17	31.900	32.150	31.250	31.350	31.350	12,192
2023-11-16	32.300	32.300	30.500	31.150	31.150	31,706
2023-11-15	32.100	34.300	31.650	32.500	32.500	53,415
2023-11-14	31.600	32.600	30.550	31.900	31.900	22,236
2023-11-13	31.300	32.400	30.800	31.500	31.500	26,770
2023-11-10	32.700	32.750	29.950	30.750	30.750	46,270
2023-11-09	32.700	33.600	32.100	32.600	32.600	46,757
2023-11-08	32.000	34.300	30.850	32.700	32.700	127,956
2023-11-07	40.000	40.000	32.000	32.000	32.000	309,971
2023-11-06	43.800	44.200	40.000	40.250	40.250	55,550
2023-11-03	48.000	48.500	43.200	43.900	43.900	120,625
2023-11-02	51.000	51.900	49.500	50.500	50.500	8,418
2023-10-31	49.800	52.500	48.550	51.000	51.000	5,678
2023-10-30	50.000	50.900	48.000	49.900	49.900	6,593
2023-10-27	51.000	51.400	49.500	49.500	49.500	2,352
2023-10-26	49.150	50.900	48.100	50.400	50.400	4,104
2023-10-25	50.000	50.900	48.600	50.000	50.000	6,197
2023-10-24	50.500	52.100	50.000	50.000	50.000	5,748
2023-10-23	52.800	53.200	51.000	51.000	51.000	5,657
2023-10-20	54.600	55.200	52.800	52.900	52.900	6,728
2023-10-19	56.500	56.900	54.600	55.200	55.200	5,973
2023-10-18	57.600	57.600	54.600	54.600	54.600	5,885
2023-10-17	53.400	57.800	53.400	56.900	56.900	15,021
2023-10-16	51.500	52.400	50.000	52.400	52.400	5,436
2023-10-13	50.900	53.000	49.200	52.400	52.400	10,265
2023-10-12	52.000	52.900	50.000	50.500	50.500	4,527
2023-10-11	54.000	54.900	51.200	51.600	51.600	7,962
2023-10-10	48.500	53.300	48.500	53.300	53.300	8,506
2023-10-09	49.800	49.800	48.100	49.000	49.000	2,526
2023-10-06	48.800	49.750	47.300	48.700	48.700	6,130
2023-10-05	51.200	51.200	47.850	48.100	48.100	11,844
2023-10-04	50.000	51.800	49.000	50.800	50.800	7,193
2023-10-03	46.900	50.800	46.200	50.600	50.600	19,829
2023-10-02	48.300	51.600	46.950	47.000	47.000	24,640
2023-09-29	48.500	49.600	47.300	47.800	47.800	12,141
2023-09-28	50.000	51.200	47.500	47.800	47.800	14,027
2023-09-27	52.900	53.300	48.000	49.800	49.800	29,522
2023-09-26	51.700	56.400	51.100	52.100	52.100	28,943
2023-09-25	51.100	51.600	50.400	50.800	50.800	11,007
2023-09-22	53.600	53.800	50.500	51.000	51.000	22,945
2023-09-21	55.900	55.900	53.300	53.700	53.700	18,156
2023-09-20	56.700	56.800	55.500	55.800	55.800	8,598
2023-09-19	56.900	57.200	56.000	56.300	56.300	12,160
2023-09-18	57.200	57.700	55.700	57.000	57.000	23,055
2023-09-15	57.300	58.900	56.000	56.000	56.000	44,686
2023-09-14	56.800	57.600	56.200	56.800	56.800	12,480
2023-09-13	60.300	60.500	56.700	56.700	56.700	13,507
2023-09-12	59.000	62.700	58.100	59.100	59.100	18,579
2023-09-11	61.200	62.400	58.600	58.600	58.600	20,828
2023-09-08	65.500	65.800	61.600	61.700	61.700	10,749
2023-09-07	65.400	65.400	63.100	64.900	64.900	8,986

← NewerPage 13 of 21 · 1,255 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.