Datawalk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 189.00 | 193.00 | 187.00 | 192.20 | 192.20 | 15,218 |
| 2022-03-29 | 190.00 | 194.00 | 184.40 | 189.00 | 189.00 | 22,912 |
| 2022-03-28 | 208.00 | 208.00 | 191.40 | 191.40 | 191.40 | 4,083 |
| 2022-03-25 | 198.60 | 203.50 | 194.00 | 200.00 | 200.00 | 9,532 |
| 2022-03-24 | 205.50 | 207.50 | 198.00 | 198.60 | 198.60 | 21,023 |
| 2022-03-23 | 184.00 | 213.00 | 184.00 | 205.00 | 205.00 | 32,439 |
| 2022-03-22 | 177.60 | 184.80 | 177.60 | 181.20 | 181.20 | 508 |
| 2022-03-21 | 181.00 | 185.00 | 177.20 | 177.20 | 177.20 | 1,989 |
| 2022-03-18 | 180.00 | 183.80 | 176.80 | 179.00 | 179.00 | 11,594 |
| 2022-03-17 | 180.60 | 185.00 | 177.20 | 177.20 | 177.20 | 3,048 |
| 2022-03-16 | 171.60 | 183.80 | 171.60 | 180.00 | 180.00 | 3,812 |
| 2022-03-15 | 172.00 | 174.60 | 169.40 | 169.60 | 169.60 | 5,127 |
| 2022-03-14 | 189.80 | 189.80 | 175.20 | 175.20 | 175.20 | 10,767 |
| 2022-03-11 | 178.80 | 188.80 | 172.40 | 188.80 | 188.80 | 16,464 |
| 2022-03-10 | 176.00 | 181.00 | 168.00 | 173.00 | 173.00 | 8,512 |
| 2022-03-09 | 149.00 | 173.80 | 149.00 | 169.00 | 169.00 | 18,333 |
| 2022-03-08 | 149.80 | 156.80 | 144.20 | 144.20 | 144.20 | 5,820 |
| 2022-03-07 | 160.00 | 160.00 | 148.00 | 149.20 | 149.20 | 4,866 |
| 2022-03-04 | 165.00 | 165.00 | 158.00 | 160.00 | 160.00 | 3,957 |
| 2022-03-03 | 158.00 | 168.00 | 152.20 | 168.00 | 168.00 | 3,699 |
| 2022-03-02 | 150.00 | 156.40 | 145.00 | 152.00 | 152.00 | 5,474 |
| 2022-03-01 | 159.00 | 167.00 | 149.00 | 149.00 | 149.00 | 7,685 |
| 2022-02-28 | 148.00 | 165.80 | 145.00 | 158.00 | 158.00 | 7,755 |
| 2022-02-25 | 139.20 | 149.80 | 138.00 | 143.60 | 143.60 | 11,943 |
| 2022-02-24 | 150.00 | 150.00 | 130.00 | 131.40 | 131.40 | 19,496 |
| 2022-02-23 | 168.20 | 170.00 | 158.20 | 158.20 | 158.20 | 6,654 |
| 2022-02-22 | 157.20 | 170.00 | 156.00 | 170.00 | 170.00 | 4,156 |
| 2022-02-21 | 173.40 | 174.00 | 165.00 | 165.00 | 165.00 | 4,970 |
| 2022-02-18 | 167.00 | 175.00 | 167.00 | 173.40 | 173.40 | 3,139 |
| 2022-02-17 | 177.20 | 177.20 | 167.00 | 167.00 | 167.00 | 2,381 |
| 2022-02-16 | 176.00 | 185.00 | 174.00 | 174.00 | 174.00 | 3,191 |
| 2022-02-15 | 170.00 | 181.80 | 170.00 | 181.80 | 181.80 | 2,860 |
| 2022-02-14 | 176.00 | 179.00 | 170.00 | 170.20 | 170.20 | 4,484 |
| 2022-02-11 | 181.80 | 181.80 | 176.00 | 179.00 | 179.00 | 1,347 |
| 2022-02-10 | 180.00 | 184.00 | 176.80 | 183.40 | 183.40 | 1,463 |
| 2022-02-09 | 183.60 | 183.60 | 178.00 | 180.00 | 180.00 | 844 |
| 2022-02-08 | 182.40 | 184.60 | 176.20 | 177.00 | 177.00 | 2,098 |
| 2022-02-07 | 180.00 | 184.00 | 174.60 | 184.00 | 184.00 | 1,577 |
| 2022-02-04 | 186.20 | 186.20 | 175.20 | 178.00 | 178.00 | 1,413 |
| 2022-02-03 | 186.80 | 186.80 | 178.20 | 182.00 | 182.00 | 3,218 |
| 2022-02-02 | 186.20 | 187.80 | 179.00 | 187.00 | 187.00 | 3,072 |
| 2022-02-01 | 182.00 | 187.80 | 176.80 | 178.60 | 178.60 | 3,232 |
| 2022-01-31 | 172.60 | 178.80 | 172.60 | 177.60 | 177.60 | 3,440 |
| 2022-01-28 | 180.00 | 182.00 | 170.00 | 170.00 | 170.00 | 4,359 |
| 2022-01-27 | 178.00 | 183.00 | 178.00 | 180.40 | 180.40 | 2,077 |
| 2022-01-26 | 180.00 | 191.60 | 177.80 | 179.60 | 179.60 | 4,180 |
| 2022-01-25 | 188.00 | 193.00 | 180.00 | 180.00 | 180.00 | 3,677 |
| 2022-01-24 | 191.80 | 194.80 | 180.20 | 188.00 | 188.00 | 15,159 |
| 2022-01-21 | 199.00 | 202.00 | 191.00 | 196.20 | 196.20 | 3,162 |
| 2022-01-20 | 206.50 | 206.50 | 199.40 | 199.80 | 199.80 | 3,546 |
| 2022-01-19 | 207.00 | 207.00 | 199.00 | 202.50 | 202.50 | 10,101 |
| 2022-01-18 | 202.00 | 209.00 | 202.00 | 206.00 | 206.00 | 2,640 |
| 2022-01-17 | 206.50 | 206.50 | 201.00 | 201.50 | 201.50 | 1,757 |
| 2022-01-14 | 207.00 | 209.00 | 205.00 | 206.50 | 206.50 | 656 |
| 2022-01-13 | 210.00 | 211.00 | 204.50 | 207.00 | 207.00 | 966 |
| 2022-01-12 | 203.50 | 213.00 | 200.00 | 213.00 | 213.00 | 1,613 |
| 2022-01-11 | 198.00 | 203.50 | 196.00 | 202.00 | 202.00 | 3,731 |
| 2022-01-10 | 208.00 | 208.00 | 197.00 | 197.00 | 197.00 | 3,314 |
| 2022-01-07 | 209.00 | 209.00 | 201.50 | 202.50 | 202.50 | 2,585 |
| 2022-01-05 | 208.00 | 217.50 | 208.00 | 210.00 | 210.00 | 1,913 |
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.