Datawalk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 140.50 | 142.48 | 137.12 | 142.48 | 142.48 | 1,799 |
| 2022-06-27 | 142.00 | 142.00 | 134.30 | 140.50 | 140.50 | 2,763 |
| 2022-06-24 | 137.00 | 143.00 | 134.02 | 143.00 | 143.00 | 1,463 |
| 2022-06-23 | 125.02 | 136.46 | 125.02 | 136.46 | 136.46 | 4,528 |
| 2022-06-22 | 124.00 | 128.80 | 120.62 | 125.00 | 125.00 | 1,941 |
| 2022-06-21 | 125.00 | 126.98 | 122.00 | 124.00 | 124.00 | 2,032 |
| 2022-06-20 | 127.00 | 128.90 | 120.28 | 124.00 | 124.00 | 5,540 |
| 2022-06-17 | 136.00 | 138.00 | 127.10 | 127.10 | 127.10 | 2,733 |
| 2022-06-15 | 135.00 | 138.66 | 135.00 | 138.50 | 138.50 | 595 |
| 2022-06-14 | 135.00 | 138.98 | 132.30 | 138.44 | 138.44 | 3,836 |
| 2022-06-13 | 136.90 | 138.00 | 127.40 | 133.00 | 133.00 | 7,381 |
| 2022-06-10 | 136.10 | 141.10 | 136.00 | 139.00 | 139.00 | 1,195 |
| 2022-06-09 | 136.00 | 141.60 | 135.76 | 139.00 | 139.00 | 2,187 |
| 2022-06-08 | 142.80 | 142.80 | 136.00 | 136.00 | 136.00 | 1,034 |
| 2022-06-07 | 141.50 | 142.88 | 139.10 | 140.72 | 140.72 | 4,307 |
| 2022-06-06 | 143.88 | 145.00 | 139.04 | 141.48 | 141.48 | 1,238 |
| 2022-06-03 | 143.90 | 143.90 | 138.20 | 143.80 | 143.80 | 9,949 |
| 2022-06-02 | 138.60 | 141.90 | 138.20 | 141.80 | 141.80 | 3,543 |
| 2022-06-01 | 144.10 | 149.98 | 132.00 | 137.04 | 137.04 | 11,337 |
| 2022-05-31 | 145.70 | 146.00 | 143.50 | 143.50 | 143.50 | 3,549 |
| 2022-05-30 | 142.96 | 145.98 | 138.02 | 145.80 | 145.80 | 2,322 |
| 2022-05-27 | 142.80 | 145.80 | 142.10 | 142.96 | 142.96 | 956 |
| 2022-05-26 | 139.00 | 145.90 | 137.00 | 144.00 | 144.00 | 1,467 |
| 2022-05-25 | 148.00 | 151.18 | 137.04 | 140.00 | 140.00 | 3,531 |
| 2022-05-24 | 148.66 | 150.96 | 136.50 | 148.00 | 148.00 | 22,010 |
| 2022-05-23 | 155.40 | 157.00 | 146.10 | 147.10 | 147.10 | 3,863 |
| 2022-05-20 | 159.00 | 160.00 | 152.88 | 152.88 | 152.88 | 17,014 |
| 2022-05-19 | 160.00 | 160.00 | 152.40 | 157.00 | 157.00 | 16,542 |
| 2022-05-18 | 163.98 | 163.98 | 161.00 | 161.00 | 161.00 | 1,468 |
| 2022-05-17 | 162.00 | 166.70 | 157.92 | 161.00 | 161.00 | 35,876 |
| 2022-05-16 | 177.40 | 177.40 | 166.90 | 166.90 | 166.90 | 2,114 |
| 2022-05-13 | 162.00 | 177.70 | 160.06 | 177.70 | 177.70 | 1,146 |
| 2022-05-12 | 163.00 | 163.00 | 156.00 | 160.06 | 160.06 | 2,791 |
| 2022-05-11 | 157.00 | 166.00 | 157.00 | 166.00 | 166.00 | 1,310 |
| 2022-05-10 | 166.00 | 166.00 | 158.00 | 158.00 | 158.00 | 1,676 |
| 2022-05-09 | 172.00 | 174.98 | 165.70 | 166.00 | 166.00 | 1,413 |
| 2022-05-06 | 181.74 | 181.90 | 172.00 | 172.68 | 172.68 | 16,582 |
| 2022-05-05 | 178.00 | 183.98 | 178.00 | 182.98 | 182.98 | 14,261 |
| 2022-05-04 | 174.50 | 179.60 | 172.74 | 176.20 | 176.20 | 2,782 |
| 2022-05-02 | 173.00 | 175.60 | 168.20 | 173.70 | 173.70 | 1,714 |
| 2022-04-29 | 167.04 | 175.00 | 167.04 | 173.00 | 173.00 | 1,415 |
| 2022-04-28 | 167.02 | 176.00 | 167.00 | 167.04 | 167.04 | 1,635 |
| 2022-04-27 | 169.14 | 172.60 | 165.10 | 169.00 | 169.00 | 7,313 |
| 2022-04-26 | 174.00 | 174.00 | 169.00 | 169.00 | 169.00 | 1,476 |
| 2022-04-25 | 174.40 | 174.50 | 167.60 | 174.00 | 174.00 | 5,178 |
| 2022-04-22 | 177.00 | 179.00 | 174.50 | 176.50 | 176.50 | 3,180 |
| 2022-04-21 | 180.00 | 182.00 | 175.20 | 178.00 | 178.00 | 1,428 |
| 2022-04-20 | 173.46 | 180.00 | 171.00 | 180.00 | 180.00 | 3,814 |
| 2022-04-19 | 184.20 | 184.20 | 171.00 | 171.00 | 171.00 | 4,335 |
| 2022-04-14 | 181.20 | 187.80 | 179.12 | 184.20 | 184.20 | 2,336 |
| 2022-04-13 | 181.60 | 183.00 | 176.00 | 180.80 | 180.80 | 1,896 |
| 2022-04-12 | 181.60 | 181.80 | 177.80 | 181.80 | 181.80 | 812 |
| 2022-04-11 | 183.00 | 183.00 | 175.80 | 179.00 | 179.00 | 2,991 |
| 2022-04-08 | 173.00 | 183.40 | 173.00 | 183.40 | 183.40 | 2,029 |
| 2022-04-07 | 180.60 | 181.00 | 172.40 | 172.40 | 172.40 | 2,244 |
| 2022-04-06 | 183.00 | 184.80 | 178.00 | 178.00 | 178.00 | 5,858 |
| 2022-04-05 | 186.40 | 190.40 | 183.60 | 183.60 | 183.60 | 1,687 |
| 2022-04-04 | 183.60 | 189.00 | 183.40 | 185.80 | 185.80 | 2,164 |
| 2022-04-01 | 187.00 | 190.00 | 183.00 | 183.60 | 183.60 | 4,385 |
| 2022-03-31 | 191.80 | 192.00 | 187.00 | 187.00 | 187.00 | 6,171 |
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.