Datawalk SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	91.460	93.000	90.660	91.220	91.220	5,707
2025-10-30	94.000	94.610	91.600	92.120	92.120	3,996
2025-10-29	94.300	96.000	93.000	94.530	94.530	5,969
2025-10-28	95.830	96.900	93.200	94.300	94.300	9,639
2025-10-27	93.500	97.600	93.500	96.800	96.800	12,345
2025-10-24	90.000	93.600	88.800	92.340	92.340	8,561
2025-10-23	91.450	92.000	88.140	89.900	89.900	7,617
2025-10-22	90.300	92.630	89.000	91.380	91.380	8,345
2025-10-21	92.800	92.900	87.890	89.000	89.000	23,250
2025-10-20	93.000	93.600	92.010	92.800	92.800	4,565
2025-10-17	94.480	94.480	91.850	93.490	93.490	7,241
2025-10-16	94.000	94.900	92.360	93.450	93.450	8,967
2025-10-15	92.630	95.000	92.620	94.880	94.880	10,292
2025-10-14	98.300	98.300	91.900	93.100	93.100	24,491
2025-10-13	98.000	99.500	96.200	98.500	98.500	13,625
2025-10-10	100.96	100.96	98.500	99.200	99.200	8,370
2025-10-09	100.98	103.30	99.800	100.96	100.96	10,324
2025-10-08	98.000	102.94	98.000	100.00	100.00	11,386
2025-10-07	99.700	100.72	97.000	98.500	98.500	9,098
2025-10-06	100.98	101.84	99.060	100.38	100.38	13,330
2025-10-03	99.980	101.86	99.200	100.62	100.62	6,500
2025-10-02	100.78	101.78	99.200	99.220	99.220	9,665
2025-10-01	101.86	101.86	99.010	100.02	100.02	5,112
2025-09-30	101.00	101.90	99.310	100.88	100.88	1,755
2025-09-29	101.60	102.00	98.810	101.00	101.00	3,778
2025-09-26	99.740	102.00	98.190	100.50	100.50	7,206
2025-09-25	99.740	102.00	98.380	99.500	99.500	4,041
2025-09-24	99.600	102.20	98.370	99.760	99.760	7,154
2025-09-23	99.000	99.900	95.000	99.800	99.800	28,637
2025-09-22	100.00	100.00	97.070	98.600	98.600	11,907
2025-09-19	97.000	101.00	96.600	100.26	100.26	15,042
2025-09-18	98.200	99.400	96.000	97.000	97.000	23,872
2025-09-17	105.00	105.00	99.000	100.00	100.00	12,551
2025-09-16	104.22	107.00	103.06	105.00	105.00	4,240
2025-09-15	106.96	108.80	101.40	104.00	104.00	5,434
2025-09-12	109.00	112.00	104.00	106.96	106.96	14,386
2025-09-11	102.98	108.90	101.54	108.90	108.90	14,014
2025-09-10	98.800	104.00	97.000	102.98	102.98	22,604
2025-09-09	99.990	101.90	98.600	100.02	100.02	6,252
2025-09-08	100.28	101.90	98.610	99.940	99.940	4,785
2025-09-05	105.00	105.00	100.20	100.26	100.26	7,723
2025-09-04	99.990	106.80	98.000	103.30	103.30	15,045
2025-09-03	97.560	101.00	97.560	99.300	99.300	7,100
2025-09-02	100.96	100.96	97.300	98.200	98.200	11,090
2025-09-01	99.000	101.70	98.210	100.98	100.98	3,790
2025-08-29	98.610	103.00	98.610	99.000	99.000	7,699
2025-08-28	98.130	101.50	98.130	98.800	98.800	4,940
2025-08-27	98.990	100.28	97.000	99.500	99.500	5,558
2025-08-26	99.610	99.990	96.890	99.500	99.500	3,613
2025-08-25	99.700	100.94	98.000	99.610	99.610	4,092
2025-08-22	101.58	101.58	95.240	100.20	100.20	6,379
2025-08-21	98.680	102.50	97.800	100.30	100.30	9,239
2025-08-20	98.000	98.900	95.000	98.500	98.500	3,872
2025-08-19	101.26	101.66	97.300	98.000	98.000	8,455
2025-08-18	95.250	99.490	91.900	99.490	99.490	20,406
2025-08-14	100.00	100.50	94.530	96.000	96.000	28,278
2025-08-13	106.00	106.00	98.200	101.00	101.00	29,962
2025-08-12	111.50	112.98	107.20	109.00	109.00	4,029
2025-08-11	110.00	112.78	108.06	111.50	111.50	6,009
2025-08-08	110.00	111.98	108.00	110.00	110.00	6,622

← NewerPage 5 of 21 · 1,251 trading daysOlder →

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.