Datawalk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 147.98 | 147.98 | 142.00 | 144.00 | 144.00 | 996 |
| 2022-09-20 | 143.08 | 151.00 | 143.00 | 148.00 | 148.00 | 4,270 |
| 2022-09-19 | 144.68 | 144.68 | 138.50 | 140.00 | 140.00 | 2,815 |
| 2022-09-16 | 143.50 | 145.62 | 140.00 | 144.68 | 144.68 | 3,614 |
| 2022-09-15 | 141.50 | 143.60 | 138.90 | 143.58 | 143.58 | 1,860 |
| 2022-09-14 | 135.62 | 148.20 | 135.62 | 140.06 | 140.06 | 1,641 |
| 2022-09-13 | 152.20 | 152.20 | 137.06 | 137.06 | 137.06 | 6,389 |
| 2022-09-12 | 152.86 | 152.86 | 148.02 | 148.04 | 148.04 | 390 |
| 2022-09-09 | 150.10 | 154.70 | 144.00 | 150.00 | 150.00 | 4,218 |
| 2022-09-08 | 154.76 | 163.80 | 154.76 | 158.80 | 158.80 | 2,630 |
| 2022-09-07 | 155.98 | 155.98 | 150.10 | 154.78 | 154.78 | 832 |
| 2022-09-06 | 154.50 | 155.00 | 149.74 | 155.00 | 155.00 | 1,936 |
| 2022-09-05 | 152.00 | 156.00 | 152.00 | 153.02 | 153.02 | 882 |
| 2022-09-02 | 152.00 | 156.00 | 150.64 | 151.52 | 151.52 | 915 |
| 2022-09-01 | 158.60 | 158.60 | 152.00 | 152.00 | 152.00 | 1,263 |
| 2022-08-31 | 157.00 | 158.80 | 152.50 | 158.70 | 158.70 | 1,926 |
| 2022-08-30 | 159.00 | 159.80 | 155.26 | 155.34 | 155.34 | 2,548 |
| 2022-08-29 | 159.40 | 160.10 | 155.38 | 157.60 | 157.60 | 1,462 |
| 2022-08-26 | 162.90 | 163.80 | 160.00 | 160.00 | 160.00 | 322 |
| 2022-08-25 | 164.98 | 166.60 | 160.02 | 161.02 | 161.02 | 313 |
| 2022-08-24 | 170.00 | 170.00 | 160.00 | 160.00 | 160.00 | 1,148 |
| 2022-08-23 | 165.00 | 173.00 | 165.00 | 170.50 | 170.50 | 294 |
| 2022-08-22 | 158.04 | 173.00 | 156.40 | 173.00 | 173.00 | 1,742 |
| 2022-08-19 | 160.00 | 163.26 | 158.30 | 158.30 | 158.30 | 513 |
| 2022-08-18 | 165.00 | 166.40 | 157.70 | 160.86 | 160.86 | 2,239 |
| 2022-08-17 | 170.50 | 170.50 | 164.40 | 164.40 | 164.40 | 1,042 |
| 2022-08-16 | 167.90 | 173.78 | 167.90 | 170.50 | 170.50 | 559 |
| 2022-08-12 | 178.00 | 178.00 | 168.56 | 170.00 | 170.00 | 1,163 |
| 2022-08-11 | 172.00 | 178.80 | 166.50 | 178.80 | 178.80 | 10,859 |
| 2022-08-10 | 166.80 | 174.40 | 164.10 | 174.40 | 174.40 | 1,648 |
| 2022-08-09 | 169.00 | 169.00 | 166.30 | 167.02 | 167.02 | 570 |
| 2022-08-08 | 171.66 | 172.70 | 166.16 | 166.50 | 166.50 | 1,442 |
| 2022-08-05 | 175.00 | 175.00 | 167.54 | 174.00 | 174.00 | 2,370 |
| 2022-08-04 | 175.00 | 175.00 | 170.18 | 174.94 | 174.94 | 1,676 |
| 2022-08-03 | 168.00 | 176.00 | 166.50 | 172.50 | 172.50 | 6,760 |
| 2022-08-02 | 162.00 | 169.00 | 157.14 | 165.90 | 165.90 | 4,376 |
| 2022-08-01 | 147.80 | 167.30 | 145.70 | 160.00 | 160.00 | 6,640 |
| 2022-07-29 | 137.92 | 147.80 | 137.52 | 147.80 | 147.80 | 2,006 |
| 2022-07-28 | 138.90 | 139.60 | 137.42 | 137.94 | 137.94 | 421 |
| 2022-07-27 | 130.78 | 137.00 | 130.78 | 137.00 | 137.00 | 1,074 |
| 2022-07-26 | 138.90 | 138.90 | 131.00 | 131.00 | 131.00 | 929 |
| 2022-07-25 | 139.20 | 144.00 | 134.20 | 134.20 | 134.20 | 2,200 |
| 2022-07-22 | 137.04 | 139.94 | 137.02 | 137.54 | 137.54 | 585 |
| 2022-07-21 | 139.94 | 139.94 | 136.90 | 139.00 | 139.00 | 249 |
| 2022-07-20 | 136.00 | 139.98 | 136.00 | 139.98 | 139.98 | 1,420 |
| 2022-07-19 | 135.80 | 136.00 | 133.00 | 136.00 | 136.00 | 501 |
| 2022-07-18 | 137.12 | 137.12 | 134.92 | 136.00 | 136.00 | 904 |
| 2022-07-15 | 124.80 | 137.08 | 124.80 | 137.08 | 137.08 | 984 |
| 2022-07-14 | 130.00 | 131.44 | 125.00 | 125.00 | 125.00 | 933 |
| 2022-07-13 | 132.00 | 132.00 | 129.00 | 130.60 | 130.60 | 130 |
| 2022-07-12 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 656 |
| 2022-07-11 | 130.00 | 133.00 | 130.00 | 131.78 | 131.78 | 812 |
| 2022-07-08 | 136.80 | 137.00 | 127.00 | 130.00 | 130.00 | 1,953 |
| 2022-07-07 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | 1,626 |
| 2022-07-06 | 140.00 | 142.00 | 133.98 | 133.98 | 133.98 | 1,529 |
| 2022-07-05 | 148.50 | 148.50 | 137.00 | 137.00 | 137.00 | 1,292 |
| 2022-07-04 | 148.00 | 150.50 | 145.00 | 148.50 | 148.50 | 456 |
| 2022-07-01 | 150.50 | 151.10 | 146.84 | 148.20 | 148.20 | 1,524 |
| 2022-06-30 | 147.80 | 147.80 | 143.40 | 144.00 | 144.00 | 1,141 |
| 2022-06-29 | 141.00 | 147.82 | 137.02 | 147.82 | 147.82 | 5,412 |
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.