Datawalk SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	66.500	71.000	66.500	69.700	69.700	9,042
2023-03-13	68.500	70.690	65.100	66.300	66.300	12,072
2023-03-10	68.000	70.800	67.020	69.990	69.990	4,539
2023-03-09	69.000	70.000	67.600	69.700	69.700	11,431
2023-03-08	75.000	75.200	70.000	70.000	70.000	18,591
2023-03-07	76.600	77.000	75.500	75.510	75.510	4,965
2023-03-06	77.980	78.500	75.200	77.000	77.000	9,055
2023-03-03	77.770	80.000	77.230	77.400	77.400	4,936
2023-03-02	80.010	80.010	77.630	77.770	77.770	4,793
2023-03-01	79.070	81.980	79.070	80.000	80.000	4,857
2023-02-28	79.800	80.240	77.700	79.000	79.000	1,485
2023-02-27	83.400	83.400	78.710	79.500	79.500	3,882
2023-02-24	77.060	81.000	76.990	79.990	79.990	3,054
2023-02-23	78.200	78.990	76.250	77.390	77.390	3,254
2023-02-22	80.000	80.000	76.170	78.200	78.200	4,897
2023-02-21	81.760	81.760	78.180	80.000	80.000	6,982
2023-02-20	83.600	83.980	81.020	82.000	82.000	3,222
2023-02-17	83.900	83.930	81.000	83.750	83.750	6,294
2023-02-16	84.000	84.900	81.830	83.800	83.800	3,406
2023-02-15	84.990	84.990	82.040	83.200	83.200	3,434
2023-02-14	84.620	86.590	83.220	84.040	84.040	4,150
2023-02-13	87.060	89.000	83.000	83.600	83.600	8,988
2023-02-10	92.500	94.210	86.950	87.060	87.060	23,651
2023-02-09	77.200	90.700	76.770	90.000	90.000	25,312
2023-02-08	77.640	78.000	77.170	77.500	77.500	1,756
2023-02-07	77.000	78.590	76.740	77.640	77.640	1,184
2023-02-06	78.840	79.000	76.000	76.600	76.600	2,443
2023-02-03	79.990	80.000	77.670	78.000	78.000	5,754
2023-02-02	80.000	80.000	78.420	79.990	79.990	3,435
2023-02-01	79.980	82.590	79.000	79.990	79.990	12,513
2023-01-31	74.400	79.690	73.100	79.000	79.000	6,979
2023-01-30	74.000	75.000	73.000	74.400	74.400	3,944
2023-01-27	77.410	79.000	72.750	74.500	74.500	11,854
2023-01-26	80.540	81.990	76.450	77.400	77.400	9,527
2023-01-25	84.200	85.000	80.540	80.540	80.540	11,187
2023-01-24	84.800	85.060	84.030	84.200	84.200	14,066
2023-01-23	84.990	85.500	84.000	84.500	84.500	4,846
2023-01-20	84.270	85.000	84.200	84.990	84.990	1,915
2023-01-19	84.900	85.000	84.200	84.270	84.270	2,090
2023-01-18	84.200	85.970	84.000	84.890	84.890	4,582
2023-01-17	88.940	89.500	82.500	84.200	84.200	13,848
2023-01-16	90.980	91.990	88.300	88.960	88.960	8,490
2023-01-13	92.000	93.870	90.100	90.110	90.110	5,485
2023-01-12	98.200	99.850	90.000	92.800	92.800	23,416
2023-01-11	95.000	99.500	94.980	98.200	98.200	19,872
2023-01-10	92.700	94.000	92.000	93.400	93.400	11,392
2023-01-09	90.010	93.750	90.010	91.820	91.820	6,621
2023-01-05	90.110	90.110	89.000	90.000	90.000	3,735
2023-01-04	91.990	92.180	89.660	89.980	89.980	4,018
2023-01-03	92.000	93.500	91.410	91.500	91.500	2,281
2023-01-02	91.350	92.500	90.000	91.680	91.680	3,726
2022-12-30	92.500	92.500	90.610	91.350	91.350	1,603
2022-12-29	88.800	91.800	88.800	91.400	91.400	4,668
2022-12-28	90.600	90.700	88.100	88.790	88.790	10,508
2022-12-27	93.000	94.480	90.200	90.200	90.200	5,249
2022-12-23	94.500	94.500	92.500	94.000	94.000	3,112
2022-12-22	97.000	97.000	93.550	94.150	94.150	1,039
2022-12-21	97.000	97.000	94.810	96.000	96.000	46,720
2022-12-20	98.850	98.850	94.740	96.300	96.300	1,558
2022-12-19	93.800	99.000	93.800	98.850	98.850	1,709

← NewerPage 16 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.