Datawalk SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	65.400	65.700	62.600	65.100	65.100	8,285
2023-09-05	65.000	65.500	63.600	65.200	65.200	8,748
2023-09-04	67.100	67.900	64.500	65.000	65.000	8,264
2023-09-01	66.000	67.900	64.000	66.600	66.600	6,070
2023-08-31	65.100	68.000	65.100	66.000	66.000	7,461
2023-08-30	67.000	68.000	65.200	65.400	65.400	11,302
2023-08-29	68.800	68.800	66.600	66.800	66.800	8,494
2023-08-28	69.300	70.800	69.100	69.100	69.100	4,421
2023-08-25	70.000	71.400	69.000	69.300	69.300	3,727
2023-08-24	71.800	73.000	70.000	70.400	70.400	4,842
2023-08-23	73.900	73.900	70.000	70.600	70.600	4,118
2023-08-22	70.300	74.700	70.300	74.000	74.000	11,333
2023-08-21	66.200	72.300	66.200	70.900	70.900	9,465
2023-08-18	68.800	71.000	67.000	67.000	67.000	11,775
2023-08-17	72.000	72.700	68.000	68.600	68.600	9,095
2023-08-16	71.000	76.800	70.000	72.000	72.000	10,471
2023-08-14	73.100	73.100	70.700	71.000	71.000	9,548
2023-08-11	74.400	78.000	73.100	73.100	73.100	9,704
2023-08-10	72.600	75.100	70.100	74.500	74.500	18,214
2023-08-09	78.000	79.200	72.700	72.800	72.800	17,495
2023-08-08	79.600	80.200	75.300	77.000	77.000	9,549
2023-08-07	81.400	82.000	78.700	78.700	78.700	8,655
2023-08-04	83.000	84.000	80.500	81.400	81.400	4,345
2023-08-03	81.800	85.900	80.700	82.000	82.000	9,148
2023-08-02	83.600	83.600	78.200	81.900	81.900	9,124
2023-08-01	85.000	85.000	83.000	84.500	84.500	5,778
2023-07-31	86.300	86.300	83.500	84.500	84.500	6,183
2023-07-28	87.800	87.800	83.300	85.500	85.500	7,415
2023-07-27	86.000	88.600	85.000	85.600	85.600	10,746
2023-07-26	82.000	89.600	82.000	86.000	86.000	30,854
2023-07-25	77.000	81.900	77.000	81.900	81.900	7,091
2023-07-24	79.000	79.300	76.200	77.000	77.000	4,487
2023-07-21	80.800	80.800	78.700	79.000	79.000	3,481
2023-07-20	79.500	82.000	79.500	80.400	80.400	4,024
2023-07-19	77.200	83.900	77.000	80.500	80.500	10,079
2023-07-18	78.000	79.600	75.100	77.000	77.000	14,204
2023-07-17	82.000	82.800	78.100	78.100	78.100	10,318
2023-07-14	83.500	84.100	80.000	82.000	82.000	12,854
2023-07-13	87.400	87.700	82.500	83.300	83.300	10,038
2023-07-12	89.100	91.600	87.300	87.300	87.300	10,549
2023-07-11	92.000	92.000	84.700	89.000	89.000	24,304
2023-07-10	80.600	93.800	80.600	90.300	90.300	40,319
2023-07-07	80.000	83.000	78.000	80.400	80.400	10,891
2023-07-06	87.200	87.200	78.500	79.500	79.500	51,179
2023-07-05	68.700	88.000	68.700	88.000	88.000	128,824
2023-07-04	64.400	65.600	63.000	65.300	65.300	13,520
2023-07-03	62.900	65.400	61.500	63.300	63.300	18,930
2023-06-30	57.700	60.000	57.700	60.000	60.000	18,357
2023-06-29	52.200	59.000	52.200	56.500	56.500	29,745
2023-06-28	55.400	55.400	53.000	53.000	53.000	12,686
2023-06-27	57.300	57.300	54.800	55.400	55.400	19,561
2023-06-26	60.000	60.000	57.200	57.800	57.800	4,878
2023-06-23	58.000	59.800	56.800	58.500	58.500	8,062
2023-06-22	58.400	58.500	56.600	57.000	57.000	11,235
2023-06-21	59.600	59.600	57.700	58.400	58.400	18,250
2023-06-20	61.000	61.000	58.800	59.300	59.300	7,359
2023-06-19	63.400	63.400	60.100	61.400	61.400	6,495
2023-06-16	61.300	65.700	60.700	63.000	63.000	7,216
2023-06-15	60.500	61.000	59.500	61.000	61.000	4,853
2023-06-14	58.700	60.500	58.200	60.300	60.300	4,737

← NewerPage 14 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.