Datawalk SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	60.000	60.000	57.700	58.700	58.700	5,328
2023-06-12	61.500	61.500	59.000	60.200	60.200	6,520
2023-06-09	62.900	62.900	58.200	60.200	60.200	18,943
2023-06-07	62.200	62.900	61.800	61.800	61.800	4,371
2023-06-06	62.500	63.000	61.800	61.900	61.900	5,257
2023-06-05	63.800	64.900	62.500	62.500	62.500	9,010
2023-06-02	62.600	66.000	61.900	62.000	62.000	22,557
2023-06-01	63.500	63.500	61.800	62.400	62.400	2,826
2023-05-31	65.000	65.000	62.100	62.300	62.300	3,013
2023-05-30	63.600	65.700	63.600	65.000	65.000	3,188
2023-05-29	66.000	66.000	63.100	63.400	63.400	3,676
2023-05-26	67.700	67.700	64.900	65.600	65.600	2,324
2023-05-25	68.300	68.300	61.500	66.800	66.800	8,639
2023-05-24	69.200	69.200	67.200	68.300	68.300	4,837
2023-05-23	70.200	70.200	68.200	69.200	69.200	5,245
2023-05-22	69.000	69.500	68.000	69.500	69.500	18,812
2023-05-19	68.400	68.600	67.500	68.000	68.000	6,646
2023-05-18	70.000	70.000	66.700	67.500	67.500	10,884
2023-05-17	67.000	68.400	66.400	66.600	66.600	9,005
2023-05-16	68.200	68.200	66.000	66.400	66.400	6,121
2023-05-15	70.000	70.300	67.600	68.000	68.000	2,285
2023-05-12	68.700	71.000	66.600	69.400	69.400	18,249
2023-05-11	69.000	71.500	64.500	68.800	68.800	8,390
2023-05-10	73.900	74.000	70.000	71.500	71.500	8,520
2023-05-09	71.700	71.700	70.400	70.500	70.500	1,190
2023-05-08	70.400	73.800	70.400	71.600	71.600	2,648
2023-05-05	69.900	70.500	68.900	70.000	70.000	3,075
2023-05-04	69.800	70.900	68.500	68.800	68.800	3,495
2023-05-02	72.000	72.000	69.500	70.100	70.100	3,232
2023-04-28	72.900	73.000	69.800	72.100	72.100	1,785
2023-04-27	71.000	72.800	69.300	72.500	72.500	7,235
2023-04-26	68.000	71.700	68.000	71.000	71.000	2,829
2023-04-25	67.800	71.400	67.400	68.000	68.000	25,705
2023-04-24	65.000	68.800	63.300	67.200	67.200	10,557
2023-04-21	71.000	71.000	64.200	65.000	65.000	28,242
2023-04-20	72.400	73.900	70.200	71.000	71.000	6,907
2023-04-19	75.500	75.500	71.000	74.000	74.000	5,128
2023-04-18	74.400	79.000	72.900	73.990	73.990	18,420
2023-04-17	66.250	74.200	66.250	73.900	73.900	31,679
2023-04-14	60.000	68.650	58.310	66.000	66.000	25,569
2023-04-13	59.700	60.550	58.660	60.000	60.000	33,683
2023-04-12	58.900	61.000	58.310	59.810	59.810	28,875
2023-04-11	57.400	58.790	57.110	58.790	58.790	6,443
2023-04-06	57.480	58.100	56.100	56.800	56.800	5,632
2023-04-05	58.200	59.000	56.490	56.490	56.490	4,641
2023-04-04	59.800	60.900	57.200	59.000	59.000	3,977
2023-04-03	57.180	61.000	57.000	59.600	59.600	6,338
2023-03-31	58.000	58.000	55.260	57.180	57.180	8,530
2023-03-30	60.700	60.700	55.000	57.990	57.990	29,978
2023-03-29	67.650	68.740	63.750	67.000	67.000	2,621
2023-03-28	68.850	70.000	65.670	66.800	66.800	4,371
2023-03-27	65.360	69.990	62.610	68.980	68.980	29,494
2023-03-24	65.100	67.000	62.300	65.430	65.430	5,608
2023-03-23	68.990	68.990	65.250	65.250	65.250	6,483
2023-03-22	67.000	69.600	65.280	68.590	68.590	6,470
2023-03-21	68.130	68.300	66.400	67.000	67.000	4,877
2023-03-20	70.500	70.500	68.000	68.800	68.800	2,357
2023-03-17	75.000	75.000	69.800	70.000	70.000	21,150
2023-03-16	71.510	75.300	71.510	73.700	73.700	7,487
2023-03-15	70.000	74.000	68.000	70.700	70.700	30,612

← NewerPage 15 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.