Datawalk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 133.40 | 134.40 | 125.00 | 127.20 | 127.20 | 11,168 |
| 2026-04-29 | 134.20 | 135.00 | 132.20 | 134.80 | 134.80 | 2,804 |
| 2026-04-28 | 131.60 | 136.00 | 130.60 | 132.60 | 132.60 | 7,682 |
| 2026-04-27 | 134.00 | 138.00 | 131.80 | 131.80 | 131.80 | 10,133 |
| 2026-04-24 | 134.00 | 137.00 | 133.40 | 134.60 | 134.60 | 6,574 |
| 2026-04-23 | 137.00 | 137.20 | 133.00 | 135.00 | 135.00 | 17,853 |
| 2026-04-22 | 141.80 | 142.00 | 136.00 | 137.40 | 137.40 | 21,057 |
| 2026-04-21 | 140.20 | 143.00 | 139.00 | 140.20 | 140.20 | 7,579 |
| 2026-04-20 | 145.60 | 145.60 | 138.80 | 141.80 | 141.80 | 25,098 |
| 2026-04-17 | 145.00 | 147.00 | 142.80 | 145.60 | 145.60 | 15,079 |
| 2026-04-16 | 148.00 | 148.00 | 143.80 | 145.00 | 145.00 | 7,715 |
| 2026-04-15 | 145.20 | 149.40 | 145.00 | 148.20 | 148.20 | 10,523 |
| 2026-04-14 | 146.00 | 147.80 | 142.00 | 145.00 | 145.00 | 10,745 |
| 2026-04-13 | 145.60 | 149.00 | 143.40 | 146.20 | 146.20 | 19,269 |
| 2026-04-10 | 145.80 | 155.00 | 144.80 | 149.60 | 149.60 | 17,492 |
| 2026-04-09 | 149.40 | 149.60 | 144.00 | 144.20 | 144.20 | 6,909 |
| 2026-04-08 | 148.00 | 152.20 | 146.00 | 149.00 | 149.00 | 19,139 |
| 2026-04-07 | 150.00 | 151.00 | 139.20 | 139.40 | 139.40 | 22,316 |
| 2026-04-02 | 147.50 | 148.56 | 142.00 | 148.56 | 148.56 | 10,888 |
| 2026-04-01 | 154.00 | 155.00 | 144.20 | 149.94 | 149.94 | 20,436 |
| 2026-03-31 | 137.10 | 144.68 | 134.60 | 141.00 | 141.00 | 17,276 |
| 2026-03-30 | 142.00 | 142.00 | 131.00 | 137.88 | 137.88 | 25,782 |
| 2026-03-27 | 150.00 | 153.56 | 140.20 | 143.40 | 143.40 | 16,285 |
| 2026-03-26 | 153.90 | 153.90 | 146.12 | 149.50 | 149.50 | 11,295 |
| 2026-03-25 | 143.98 | 154.94 | 143.98 | 152.00 | 152.00 | 27,004 |
| 2026-03-24 | 147.50 | 149.00 | 140.00 | 142.06 | 142.06 | 9,585 |
| 2026-03-23 | 141.20 | 148.84 | 127.20 | 147.00 | 147.00 | 47,537 |
| 2026-03-20 | 150.00 | 151.60 | 144.20 | 144.20 | 144.20 | 10,631 |
| 2026-03-19 | 153.20 | 156.00 | 149.00 | 149.90 | 149.90 | 11,235 |
| 2026-03-18 | 154.20 | 156.96 | 147.72 | 154.60 | 154.60 | 16,053 |
| 2026-03-17 | 159.78 | 159.78 | 148.50 | 154.20 | 154.20 | 42,819 |
| 2026-03-16 | 157.00 | 162.52 | 153.20 | 160.88 | 160.88 | 10,715 |
| 2026-03-13 | 156.70 | 161.82 | 155.02 | 157.98 | 157.98 | 10,218 |
| 2026-03-12 | 167.00 | 168.00 | 155.90 | 161.46 | 161.46 | 19,870 |
| 2026-03-11 | 168.66 | 172.18 | 162.70 | 164.54 | 164.54 | 14,694 |
| 2026-03-10 | 157.00 | 168.98 | 157.00 | 167.00 | 167.00 | 35,988 |
| 2026-03-09 | 158.68 | 158.94 | 151.14 | 156.00 | 156.00 | 19,888 |
| 2026-03-06 | 161.50 | 162.50 | 156.94 | 160.00 | 160.00 | 19,232 |
| 2026-03-05 | 156.42 | 163.50 | 154.66 | 159.74 | 159.74 | 37,762 |
| 2026-03-04 | 153.84 | 157.88 | 151.22 | 155.04 | 155.04 | 14,219 |
| 2026-03-03 | 159.24 | 159.26 | 149.60 | 153.00 | 153.00 | 27,052 |
| 2026-03-02 | 150.50 | 160.64 | 148.00 | 159.26 | 159.26 | 20,208 |
| 2026-02-27 | 158.98 | 164.38 | 154.00 | 155.10 | 155.10 | 22,864 |
| 2026-02-26 | 158.28 | 161.50 | 157.18 | 158.98 | 158.98 | 10,986 |
| 2026-02-25 | 159.98 | 161.96 | 156.22 | 157.78 | 157.78 | 11,660 |
| 2026-02-24 | 156.00 | 159.96 | 154.00 | 159.00 | 159.00 | 13,130 |
| 2026-02-23 | 155.00 | 162.00 | 154.00 | 156.00 | 156.00 | 19,066 |
| 2026-02-20 | 160.00 | 160.00 | 155.00 | 155.74 | 155.74 | 14,704 |
| 2026-02-19 | 164.16 | 164.16 | 155.54 | 160.00 | 160.00 | 12,516 |
| 2026-02-18 | 164.86 | 166.68 | 160.02 | 161.02 | 161.02 | 15,566 |
| 2026-02-17 | 155.80 | 165.00 | 152.00 | 163.96 | 163.96 | 32,940 |
| 2026-02-16 | 162.50 | 162.52 | 155.16 | 156.54 | 156.54 | 20,098 |
| 2026-02-13 | 160.00 | 164.90 | 153.20 | 162.02 | 162.02 | 42,286 |
| 2026-02-12 | 154.10 | 155.06 | 148.50 | 153.78 | 153.78 | 25,894 |
| 2026-02-11 | 159.78 | 160.46 | 154.00 | 154.00 | 154.00 | 24,638 |
| 2026-02-10 | 153.80 | 162.44 | 153.40 | 159.00 | 159.00 | 61,162 |
| 2026-02-09 | 147.30 | 157.20 | 147.30 | 153.48 | 153.48 | 41,919 |
| 2026-02-06 | 151.48 | 158.00 | 144.06 | 146.00 | 146.00 | 51,531 |
| 2026-02-05 | 158.00 | 159.98 | 146.18 | 151.48 | 151.48 | 89,423 |
| 2026-02-04 | 175.26 | 177.80 | 148.00 | 158.00 | 158.00 | 79,432 |
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.