Datawalk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 120.60 | 134.20 | 120.20 | 132.00 | 132.00 | 24,832 |
| 2026-07-24 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | 5,968 |
| 2026-07-23 | 120.80 | 120.80 | 115.60 | 116.40 | 116.40 | 5,805 |
| 2026-07-22 | 114.60 | 120.80 | 113.20 | 120.00 | 120.00 | 12,784 |
| 2026-07-21 | 117.80 | 119.80 | 113.20 | 114.60 | 114.60 | 7,518 |
| 2026-07-20 | 112.20 | 117.00 | 112.00 | 117.00 | 117.00 | 5,674 |
| 2026-07-17 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 8,301 |
| 2026-07-16 | 113.00 | 114.80 | 112.60 | 114.00 | 114.00 | 4,756 |
| 2026-07-15 | 115.60 | 115.80 | 113.00 | 114.00 | 114.00 | 3,688 |
| 2026-07-14 | 113.00 | 117.60 | 112.00 | 114.60 | 114.60 | 8,861 |
| 2026-07-13 | 112.80 | 115.00 | 110.80 | 113.20 | 113.20 | 10,183 |
| 2026-07-10 | 111.80 | 114.00 | 111.00 | 113.00 | 113.00 | 7,265 |
| 2026-07-09 | 112.80 | 116.20 | 111.60 | 112.20 | 112.20 | 5,364 |
| 2026-07-08 | 113.00 | 114.80 | 110.00 | 113.00 | 113.00 | 12,974 |
| 2026-07-07 | 116.80 | 117.00 | 112.20 | 113.00 | 113.00 | 8,158 |
| 2026-07-06 | 117.00 | 118.00 | 113.80 | 115.80 | 115.80 | 8,795 |
| 2026-07-03 | 119.80 | 120.20 | 115.40 | 116.40 | 116.40 | 2,935 |
| 2026-07-02 | 116.80 | 121.20 | 114.40 | 120.00 | 120.00 | 7,595 |
| 2026-07-01 | 115.00 | 117.00 | 113.60 | 115.00 | 115.00 | 3,761 |
| 2026-06-30 | 110.40 | 116.00 | 110.00 | 115.00 | 115.00 | 9,603 |
| 2026-06-29 | 112.80 | 114.80 | 110.60 | 111.00 | 111.00 | 4,895 |
| 2026-06-26 | 112.00 | 115.00 | 110.00 | 112.80 | 112.80 | 11,226 |
| 2026-06-25 | 116.60 | 117.40 | 112.00 | 112.00 | 112.00 | 9,446 |
| 2026-06-24 | 118.00 | 119.80 | 115.20 | 116.40 | 116.40 | 4,125 |
| 2026-06-23 | 120.00 | 120.00 | 115.80 | 116.20 | 116.20 | 5,946 |
| 2026-06-22 | 120.40 | 125.00 | 119.40 | 120.00 | 120.00 | 4,209 |
| 2026-06-19 | 121.80 | 124.00 | 118.60 | 123.60 | 123.60 | 5,814 |
| 2026-06-18 | 126.00 | 126.40 | 119.40 | 121.80 | 121.80 | 3,250 |
| 2026-06-17 | 129.80 | 130.00 | 124.00 | 124.40 | 124.40 | 9,012 |
| 2026-06-16 | 114.80 | 127.20 | 114.60 | 125.80 | 125.80 | 20,444 |
| 2026-06-15 | 118.40 | 119.40 | 114.60 | 115.00 | 115.00 | 8,496 |
| 2026-06-12 | 117.80 | 119.40 | 116.00 | 117.40 | 117.40 | 7,541 |
| 2026-06-11 | 115.00 | 118.00 | 114.00 | 117.80 | 117.80 | 11,564 |
| 2026-06-10 | 120.40 | 120.40 | 113.40 | 116.00 | 116.00 | 23,741 |
| 2026-06-09 | 127.00 | 127.00 | 120.40 | 120.40 | 120.40 | 9,426 |
| 2026-06-08 | 124.80 | 124.80 | 120.80 | 123.00 | 123.00 | 12,149 |
| 2026-06-05 | 129.80 | 130.60 | 125.00 | 126.40 | 126.40 | 7,369 |
| 2026-06-03 | 133.00 | 133.00 | 128.40 | 129.80 | 129.80 | 11,323 |
| 2026-06-02 | 134.40 | 138.00 | 131.40 | 132.00 | 132.00 | 30,559 |
| 2026-06-01 | 130.00 | 133.60 | 127.00 | 130.20 | 130.20 | 20,161 |
| 2026-05-29 | 127.00 | 133.00 | 127.00 | 130.00 | 130.00 | 12,442 |
| 2026-05-28 | 125.00 | 128.60 | 123.60 | 127.00 | 127.00 | 5,948 |
| 2026-05-27 | 130.20 | 131.60 | 124.00 | 125.00 | 125.00 | 15,607 |
| 2026-05-26 | 133.80 | 133.80 | 128.00 | 128.00 | 128.00 | 10,155 |
| 2026-05-25 | 125.80 | 135.00 | 124.00 | 131.00 | 131.00 | 46,541 |
| 2026-05-22 | 114.40 | 129.20 | 114.20 | 123.00 | 123.00 | 48,049 |
| 2026-05-21 | 117.20 | 118.60 | 114.20 | 116.00 | 116.00 | 12,490 |
| 2026-05-20 | 115.00 | 119.20 | 112.00 | 117.00 | 117.00 | 25,642 |
| 2026-05-19 | 123.60 | 123.80 | 116.00 | 118.00 | 118.00 | 20,223 |
| 2026-05-18 | 122.20 | 124.60 | 120.40 | 122.00 | 122.00 | 11,005 |
| 2026-05-15 | 122.60 | 122.60 | 119.40 | 120.80 | 120.80 | 10,210 |
| 2026-05-14 | 121.00 | 124.40 | 120.00 | 121.80 | 121.80 | 10,043 |
| 2026-05-13 | 123.80 | 123.80 | 112.80 | 121.60 | 121.60 | 40,845 |
| 2026-05-12 | 126.80 | 127.60 | 121.00 | 123.60 | 123.60 | 20,985 |
| 2026-05-11 | 135.00 | 141.00 | 125.40 | 126.80 | 126.80 | 30,692 |
| 2026-05-08 | 128.40 | 131.00 | 126.80 | 130.00 | 130.00 | 10,230 |
| 2026-05-07 | 127.00 | 132.20 | 125.00 | 126.80 | 126.80 | 50,713 |
| 2026-05-06 | 133.80 | 141.40 | 132.60 | 139.00 | 139.00 | 35,821 |
| 2026-05-05 | 126.00 | 132.60 | 126.00 | 129.20 | 129.20 | 11,152 |
| 2026-05-04 | 127.60 | 135.80 | 124.40 | 126.00 | 126.00 | 13,161 |
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.