Datawalk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 219.00 | 219.50 | 206.00 | 206.00 | 206.00 | 2,836 |
| 2022-01-03 | 226.00 | 226.00 | 215.00 | 218.00 | 218.00 | 3,040 |
| 2021-12-30 | 218.00 | 226.00 | 213.50 | 226.00 | 226.00 | 3,927 |
| 2021-12-29 | 210.50 | 214.50 | 208.50 | 213.00 | 213.00 | 4,510 |
| 2021-12-28 | 211.00 | 217.00 | 207.00 | 208.00 | 208.00 | 4,831 |
| 2021-12-27 | 192.00 | 211.00 | 191.20 | 211.00 | 211.00 | 3,228 |
| 2021-12-23 | 191.60 | 196.80 | 191.20 | 193.00 | 193.00 | 1,010 |
| 2021-12-22 | 195.00 | 199.00 | 191.40 | 191.40 | 191.40 | 2,951 |
| 2021-12-21 | 189.80 | 199.40 | 189.80 | 199.40 | 199.40 | 6,841 |
| 2021-12-20 | 190.00 | 194.20 | 186.20 | 187.40 | 187.40 | 2,450 |
| 2021-12-17 | 199.40 | 199.40 | 187.20 | 189.80 | 189.80 | 5,736 |
| 2021-12-16 | 193.00 | 199.40 | 192.00 | 199.40 | 199.40 | 1,799 |
| 2021-12-15 | 192.20 | 199.20 | 190.00 | 191.20 | 191.20 | 4,417 |
| 2021-12-14 | 198.60 | 198.60 | 190.60 | 192.60 | 192.60 | 5,652 |
| 2021-12-13 | 207.00 | 208.00 | 199.00 | 199.00 | 199.00 | 2,606 |
| 2021-12-10 | 205.50 | 209.50 | 203.00 | 205.00 | 205.00 | 4,432 |
| 2021-12-09 | 222.00 | 224.50 | 205.00 | 205.00 | 205.00 | 3,991 |
| 2021-12-08 | 212.00 | 223.00 | 212.00 | 220.00 | 220.00 | 2,010 |
| 2021-12-07 | 214.50 | 218.00 | 211.50 | 212.00 | 212.00 | 2,881 |
| 2021-12-06 | 213.50 | 215.00 | 207.00 | 215.00 | 215.00 | 5,057 |
| 2021-12-03 | 208.00 | 213.50 | 207.00 | 211.00 | 211.00 | 9,821 |
| 2021-12-02 | 206.50 | 209.00 | 203.00 | 209.00 | 209.00 | 3,346 |
| 2021-12-01 | 207.00 | 210.00 | 206.00 | 208.00 | 208.00 | 6,202 |
| 2021-11-30 | 204.50 | 209.00 | 198.00 | 209.00 | 209.00 | 6,835 |
| 2021-11-29 | 218.00 | 223.00 | 202.00 | 205.50 | 205.50 | 7,636 |
| 2021-11-26 | 225.00 | 225.00 | 208.50 | 217.50 | 217.50 | 8,401 |
| 2021-11-25 | 221.00 | 227.50 | 215.50 | 227.00 | 227.00 | 1,822 |
| 2021-11-24 | 232.00 | 232.00 | 220.50 | 221.00 | 221.00 | 6,100 |
| 2021-11-23 | 239.00 | 241.00 | 226.00 | 232.00 | 232.00 | 5,469 |
| 2021-11-22 | 237.00 | 244.00 | 232.00 | 239.50 | 239.50 | 1,694 |
| 2021-11-19 | 236.50 | 244.00 | 234.50 | 240.00 | 240.00 | 3,898 |
| 2021-11-18 | 255.00 | 255.00 | 236.00 | 236.50 | 236.50 | 3,260 |
| 2021-11-17 | 249.50 | 256.50 | 245.50 | 252.00 | 252.00 | 2,619 |
| 2021-11-16 | 240.00 | 250.00 | 236.00 | 249.00 | 249.00 | 7,383 |
| 2021-11-15 | 236.50 | 246.00 | 232.00 | 245.00 | 245.00 | 2,638 |
| 2021-11-12 | 240.00 | 243.00 | 236.50 | 236.50 | 236.50 | 516 |
| 2021-11-10 | 244.50 | 244.50 | 237.00 | 243.50 | 243.50 | 5,241 |
| 2021-11-09 | 236.00 | 245.50 | 235.00 | 242.50 | 242.50 | 1,406 |
| 2021-11-08 | 242.50 | 247.50 | 235.50 | 242.00 | 242.00 | 4,480 |
| 2021-11-05 | 243.50 | 248.00 | 242.00 | 244.00 | 244.00 | 1,211 |
| 2021-11-04 | 239.50 | 246.50 | 233.00 | 246.00 | 246.00 | 2,188 |
| 2021-11-03 | 239.50 | 239.50 | 231.50 | 238.50 | 238.50 | 2,016 |
| 2021-11-02 | 242.00 | 248.50 | 236.50 | 239.50 | 239.50 | 2,517 |
| 2021-10-29 | 241.00 | 242.00 | 234.00 | 242.00 | 242.00 | 2,279 |
| 2021-10-28 | 250.00 | 250.00 | 238.00 | 241.50 | 241.50 | 1,604 |
| 2021-10-27 | 251.50 | 252.00 | 247.00 | 251.00 | 251.00 | 4,005 |
| 2021-10-26 | 252.00 | 253.50 | 245.00 | 250.50 | 250.50 | 3,232 |
| 2021-10-25 | 242.00 | 252.00 | 242.00 | 251.00 | 251.00 | 2,250 |
| 2021-10-22 | 257.00 | 257.00 | 239.00 | 241.50 | 241.50 | 4,409 |
| 2021-10-21 | 253.00 | 258.00 | 252.50 | 254.00 | 254.00 | 5,610 |
| 2021-10-20 | 259.50 | 259.50 | 250.50 | 253.50 | 253.50 | 3,004 |
| 2021-10-19 | 254.00 | 260.00 | 248.00 | 259.00 | 259.00 | 5,069 |
| 2021-10-18 | 240.00 | 254.00 | 238.00 | 254.00 | 254.00 | 7,029 |
| 2021-10-15 | 245.00 | 254.00 | 236.00 | 240.00 | 240.00 | 19,602 |
| 2021-10-14 | 246.00 | 246.50 | 239.00 | 245.00 | 245.00 | 7,396 |
← NewerPage 21 of 21 · 1,255 trading days
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.