Datawalk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 94.000 | 99.400 | 90.200 | 99.400 | 99.400 | 7,598 |
| 2022-12-15 | 98.000 | 98.000 | 88.200 | 94.000 | 94.000 | 10,159 |
| 2022-12-14 | 99.500 | 99.900 | 97.000 | 97.990 | 97.990 | 1,676 |
| 2022-12-13 | 98.000 | 99.500 | 97.000 | 99.400 | 99.400 | 2,278 |
| 2022-12-12 | 97.000 | 98.000 | 97.000 | 97.610 | 97.610 | 1,191 |
| 2022-12-09 | 97.000 | 99.100 | 97.000 | 97.250 | 97.250 | 4,367 |
| 2022-12-08 | 99.110 | 99.990 | 93.500 | 96.690 | 96.690 | 8,250 |
| 2022-12-07 | 103.10 | 104.76 | 97.520 | 99.100 | 99.100 | 10,164 |
| 2022-12-06 | 105.00 | 107.62 | 103.04 | 103.10 | 103.10 | 2,534 |
| 2022-12-05 | 108.02 | 108.60 | 105.00 | 105.02 | 105.02 | 7,580 |
| 2022-12-02 | 109.60 | 112.00 | 108.60 | 108.60 | 108.60 | 2,284 |
| 2022-12-01 | 112.00 | 113.80 | 108.90 | 108.90 | 108.90 | 2,329 |
| 2022-11-30 | 110.00 | 112.98 | 108.80 | 108.80 | 108.80 | 1,500 |
| 2022-11-29 | 112.60 | 114.80 | 109.70 | 110.00 | 110.00 | 1,629 |
| 2022-11-28 | 109.02 | 114.00 | 108.80 | 110.60 | 110.60 | 1,546 |
| 2022-11-25 | 109.00 | 114.84 | 109.00 | 109.52 | 109.52 | 3,089 |
| 2022-11-24 | 114.38 | 114.38 | 108.40 | 110.00 | 110.00 | 2,619 |
| 2022-11-23 | 115.96 | 115.96 | 112.70 | 112.74 | 112.74 | 1,768 |
| 2022-11-22 | 117.00 | 118.10 | 113.10 | 115.98 | 115.98 | 3,345 |
| 2022-11-21 | 119.00 | 119.84 | 117.10 | 119.84 | 119.84 | 1,034 |
| 2022-11-18 | 119.00 | 119.30 | 116.00 | 119.00 | 119.00 | 528 |
| 2022-11-17 | 116.20 | 119.70 | 113.30 | 119.70 | 119.70 | 1,502 |
| 2022-11-16 | 117.00 | 119.00 | 113.00 | 114.20 | 114.20 | 2,249 |
| 2022-11-15 | 120.00 | 120.00 | 117.86 | 119.98 | 119.98 | 3,025 |
| 2022-11-14 | 111.00 | 119.88 | 111.00 | 119.30 | 119.30 | 4,834 |
| 2022-11-10 | 115.00 | 115.00 | 106.00 | 111.00 | 111.00 | 9,097 |
| 2022-11-09 | 119.80 | 119.80 | 116.00 | 116.10 | 116.10 | 454 |
| 2022-11-08 | 119.00 | 122.24 | 117.00 | 117.50 | 117.50 | 993 |
| 2022-11-07 | 115.00 | 118.50 | 115.00 | 118.00 | 118.00 | 1,693 |
| 2022-11-04 | 117.00 | 117.00 | 113.52 | 117.00 | 117.00 | 3,634 |
| 2022-11-03 | 122.00 | 123.00 | 117.10 | 117.12 | 117.12 | 1,875 |
| 2022-11-02 | 123.00 | 124.98 | 116.52 | 122.30 | 122.30 | 5,491 |
| 2022-10-31 | 113.80 | 121.40 | 111.40 | 121.40 | 121.40 | 2,507 |
| 2022-10-28 | 104.90 | 112.00 | 103.96 | 111.40 | 111.40 | 1,699 |
| 2022-10-27 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1,913 |
| 2022-10-26 | 108.90 | 110.00 | 104.90 | 104.92 | 104.92 | 2,991 |
| 2022-10-25 | 105.00 | 107.00 | 103.00 | 107.00 | 107.00 | 4,407 |
| 2022-10-24 | 110.00 | 110.00 | 101.52 | 103.00 | 103.00 | 19,573 |
| 2022-10-21 | 110.00 | 113.48 | 109.84 | 110.10 | 110.10 | 13,808 |
| 2022-10-20 | 117.56 | 119.90 | 112.00 | 113.40 | 113.40 | 3,785 |
| 2022-10-19 | 122.00 | 123.98 | 118.00 | 118.00 | 118.00 | 3,652 |
| 2022-10-18 | 126.50 | 127.00 | 120.70 | 122.00 | 122.00 | 6,198 |
| 2022-10-17 | 129.90 | 130.00 | 125.02 | 126.22 | 126.22 | 1,767 |
| 2022-10-14 | 130.48 | 132.00 | 129.00 | 129.00 | 129.00 | 1,366 |
| 2022-10-13 | 129.60 | 131.50 | 128.00 | 129.36 | 129.36 | 1,434 |
| 2022-10-12 | 130.84 | 133.00 | 129.70 | 129.70 | 129.70 | 617 |
| 2022-10-11 | 134.00 | 134.00 | 129.60 | 130.84 | 130.84 | 2,199 |
| 2022-10-10 | 134.08 | 141.00 | 131.70 | 134.00 | 134.00 | 213 |
| 2022-10-07 | 134.08 | 141.40 | 132.70 | 137.02 | 137.02 | 1,710 |
| 2022-10-06 | 136.20 | 139.50 | 132.60 | 136.00 | 136.00 | 2,109 |
| 2022-10-05 | 142.48 | 142.48 | 136.14 | 136.14 | 136.14 | 1,425 |
| 2022-10-04 | 135.00 | 142.50 | 135.00 | 142.50 | 142.50 | 833 |
| 2022-10-03 | 136.30 | 137.48 | 134.20 | 134.50 | 134.50 | 454 |
| 2022-09-30 | 135.00 | 139.98 | 133.50 | 136.26 | 136.26 | 706 |
| 2022-09-29 | 140.20 | 144.42 | 133.40 | 133.40 | 133.40 | 2,098 |
| 2022-09-28 | 143.68 | 143.68 | 139.30 | 143.68 | 143.68 | 1,127 |
| 2022-09-27 | 136.44 | 143.78 | 136.44 | 143.68 | 143.68 | 1,629 |
| 2022-09-26 | 139.40 | 146.00 | 136.00 | 136.00 | 136.00 | 1,975 |
| 2022-09-23 | 147.00 | 147.00 | 140.00 | 140.00 | 140.00 | 2,914 |
| 2022-09-22 | 144.00 | 145.90 | 143.26 | 145.58 | 145.58 | 459 |
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.