Datawalk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 170.30 | 176.20 | 170.30 | 175.00 | 175.00 | 39,465 |
| 2026-02-02 | 169.50 | 169.50 | 162.12 | 168.08 | 168.08 | 22,503 |
| 2026-01-30 | 163.80 | 171.90 | 160.50 | 170.00 | 170.00 | 40,329 |
| 2026-01-29 | 155.40 | 167.98 | 153.06 | 163.62 | 163.62 | 58,306 |
| 2026-01-28 | 146.00 | 155.50 | 140.50 | 153.90 | 153.90 | 52,529 |
| 2026-01-27 | 144.90 | 144.90 | 140.40 | 142.80 | 142.80 | 10,906 |
| 2026-01-26 | 147.18 | 147.20 | 140.50 | 144.90 | 144.90 | 22,245 |
| 2026-01-23 | 146.00 | 150.00 | 143.02 | 147.20 | 147.20 | 12,898 |
| 2026-01-22 | 146.98 | 148.50 | 142.00 | 145.40 | 145.40 | 15,397 |
| 2026-01-21 | 145.98 | 149.90 | 137.58 | 143.12 | 143.12 | 17,956 |
| 2026-01-20 | 145.24 | 145.26 | 134.38 | 143.00 | 143.00 | 28,047 |
| 2026-01-19 | 151.40 | 151.90 | 144.00 | 145.26 | 145.26 | 28,625 |
| 2026-01-16 | 144.00 | 157.04 | 144.00 | 151.04 | 151.04 | 81,772 |
| 2026-01-15 | 138.98 | 144.30 | 136.08 | 144.00 | 144.00 | 19,441 |
| 2026-01-14 | 140.00 | 140.00 | 133.60 | 138.52 | 138.52 | 25,757 |
| 2026-01-13 | 140.00 | 143.90 | 136.56 | 140.20 | 140.20 | 22,735 |
| 2026-01-12 | 143.20 | 149.70 | 132.40 | 139.00 | 139.00 | 60,921 |
| 2026-01-09 | 125.90 | 139.24 | 122.46 | 139.24 | 139.24 | 50,011 |
| 2026-01-08 | 128.94 | 134.30 | 122.60 | 126.50 | 126.50 | 46,609 |
| 2026-01-07 | 117.00 | 128.40 | 116.98 | 127.40 | 127.40 | 57,850 |
| 2026-01-05 | 111.96 | 119.84 | 111.38 | 116.98 | 116.98 | 29,849 |
| 2026-01-02 | 106.00 | 112.94 | 104.04 | 111.00 | 111.00 | 42,007 |
| 2025-12-30 | 104.60 | 107.78 | 100.74 | 103.10 | 103.10 | 25,280 |
| 2025-12-29 | 106.00 | 106.60 | 100.80 | 103.80 | 103.80 | 12,081 |
| 2025-12-23 | 106.98 | 108.00 | 103.74 | 104.88 | 104.88 | 15,730 |
| 2025-12-22 | 98.970 | 106.30 | 96.480 | 105.94 | 105.94 | 49,136 |
| 2025-12-19 | 93.000 | 99.900 | 93.000 | 97.440 | 97.440 | 24,298 |
| 2025-12-18 | 95.000 | 95.950 | 91.020 | 93.000 | 93.000 | 15,260 |
| 2025-12-17 | 98.000 | 98.170 | 93.000 | 95.000 | 95.000 | 12,132 |
| 2025-12-16 | 97.900 | 98.420 | 95.000 | 98.000 | 98.000 | 15,440 |
| 2025-12-15 | 92.680 | 98.490 | 89.000 | 97.640 | 97.640 | 30,426 |
| 2025-12-12 | 92.040 | 93.000 | 91.000 | 92.020 | 92.020 | 4,901 |
| 2025-12-11 | 92.990 | 93.700 | 90.360 | 92.040 | 92.040 | 4,202 |
| 2025-12-10 | 92.230 | 93.800 | 91.770 | 93.000 | 93.000 | 6,939 |
| 2025-12-09 | 89.990 | 93.750 | 88.200 | 93.480 | 93.480 | 12,399 |
| 2025-12-08 | 92.000 | 92.370 | 87.000 | 90.000 | 90.000 | 10,139 |
| 2025-12-05 | 93.980 | 94.600 | 89.900 | 90.840 | 90.840 | 10,385 |
| 2025-12-04 | 91.720 | 93.790 | 90.120 | 93.500 | 93.500 | 9,211 |
| 2025-12-03 | 95.000 | 95.440 | 91.000 | 91.720 | 91.720 | 21,025 |
| 2025-12-02 | 81.860 | 92.990 | 81.860 | 92.520 | 92.520 | 33,816 |
| 2025-12-01 | 82.000 | 84.930 | 80.200 | 81.760 | 81.760 | 25,424 |
| 2025-11-28 | 82.500 | 83.000 | 77.600 | 79.500 | 79.500 | 10,863 |
| 2025-11-27 | 77.990 | 82.980 | 77.610 | 81.870 | 81.870 | 21,681 |
| 2025-11-26 | 76.000 | 78.500 | 75.550 | 77.450 | 77.450 | 7,892 |
| 2025-11-25 | 82.380 | 83.340 | 71.550 | 76.380 | 76.380 | 83,162 |
| 2025-11-24 | 88.000 | 88.480 | 80.900 | 82.360 | 82.360 | 30,364 |
| 2025-11-21 | 90.370 | 90.370 | 86.200 | 88.050 | 88.050 | 8,306 |
| 2025-11-20 | 91.190 | 91.200 | 89.000 | 90.490 | 90.490 | 2,732 |
| 2025-11-19 | 87.250 | 90.020 | 86.600 | 89.210 | 89.210 | 7,119 |
| 2025-11-18 | 90.990 | 91.500 | 87.220 | 87.900 | 87.900 | 11,077 |
| 2025-11-17 | 90.500 | 92.500 | 89.060 | 91.500 | 91.500 | 5,651 |
| 2025-11-14 | 92.120 | 92.690 | 89.000 | 90.750 | 90.750 | 7,582 |
| 2025-11-13 | 93.000 | 94.290 | 90.500 | 91.770 | 91.770 | 13,278 |
| 2025-11-12 | 95.640 | 96.000 | 92.600 | 93.700 | 93.700 | 6,903 |
| 2025-11-10 | 93.500 | 96.700 | 92.040 | 96.250 | 96.250 | 11,626 |
| 2025-11-07 | 89.000 | 93.900 | 89.000 | 92.900 | 92.900 | 9,995 |
| 2025-11-06 | 88.120 | 91.390 | 87.000 | 90.800 | 90.800 | 6,694 |
| 2025-11-05 | 89.000 | 90.000 | 88.000 | 88.120 | 88.120 | 5,069 |
| 2025-11-04 | 91.700 | 92.300 | 88.830 | 89.000 | 89.000 | 12,616 |
| 2025-11-03 | 90.620 | 92.990 | 90.000 | 92.300 | 92.300 | 6,221 |
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.