Datawalk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 112.50 | 114.50 | 110.00 | 110.20 | 110.20 | 9,279 |
| 2025-08-06 | 114.00 | 114.00 | 109.00 | 111.88 | 111.88 | 13,554 |
| 2025-08-05 | 105.18 | 109.48 | 103.10 | 107.00 | 107.00 | 11,534 |
| 2025-08-04 | 103.00 | 106.00 | 103.00 | 105.20 | 105.20 | 6,126 |
| 2025-08-01 | 106.30 | 107.26 | 103.18 | 104.70 | 104.70 | 8,650 |
| 2025-07-31 | 104.78 | 110.00 | 103.82 | 106.30 | 106.30 | 13,799 |
| 2025-07-30 | 104.00 | 106.08 | 102.10 | 103.80 | 103.80 | 4,369 |
| 2025-07-29 | 103.00 | 107.70 | 102.90 | 104.00 | 104.00 | 10,753 |
| 2025-07-28 | 111.00 | 112.20 | 100.04 | 103.96 | 103.96 | 46,087 |
| 2025-07-25 | 113.78 | 114.00 | 109.70 | 110.90 | 110.90 | 7,131 |
| 2025-07-24 | 113.00 | 115.68 | 111.60 | 112.94 | 112.94 | 5,229 |
| 2025-07-23 | 114.22 | 116.00 | 111.52 | 113.00 | 113.00 | 7,018 |
| 2025-07-22 | 112.86 | 116.80 | 111.52 | 116.00 | 116.00 | 10,484 |
| 2025-07-21 | 111.36 | 113.92 | 109.52 | 112.84 | 112.84 | 5,553 |
| 2025-07-18 | 116.00 | 116.04 | 111.20 | 111.36 | 111.36 | 11,320 |
| 2025-07-17 | 112.18 | 115.70 | 109.20 | 114.78 | 114.78 | 13,466 |
| 2025-07-16 | 114.78 | 117.00 | 111.02 | 114.00 | 114.00 | 8,423 |
| 2025-07-15 | 116.80 | 119.64 | 110.30 | 113.88 | 113.88 | 10,497 |
| 2025-07-14 | 117.14 | 119.98 | 115.20 | 116.80 | 116.80 | 6,615 |
| 2025-07-11 | 114.80 | 120.96 | 114.80 | 116.90 | 116.90 | 8,988 |
| 2025-07-10 | 118.28 | 119.52 | 114.38 | 114.90 | 114.90 | 11,622 |
| 2025-07-09 | 118.00 | 119.98 | 114.00 | 118.00 | 118.00 | 15,833 |
| 2025-07-08 | 122.02 | 127.24 | 116.20 | 118.00 | 118.00 | 17,344 |
| 2025-07-07 | 123.00 | 125.94 | 122.10 | 122.10 | 122.10 | 8,471 |
| 2025-07-04 | 128.00 | 129.00 | 126.00 | 126.24 | 126.24 | 14,006 |
| 2025-07-03 | 126.48 | 129.00 | 122.52 | 127.04 | 127.04 | 22,606 |
| 2025-07-02 | 116.00 | 127.40 | 114.02 | 124.00 | 124.00 | 43,429 |
| 2025-07-01 | 115.40 | 117.52 | 113.00 | 115.40 | 115.40 | 7,363 |
| 2025-06-30 | 112.96 | 118.00 | 112.20 | 114.50 | 114.50 | 13,613 |
| 2025-06-27 | 115.98 | 115.98 | 110.32 | 112.20 | 112.20 | 12,392 |
| 2025-06-26 | 116.00 | 118.42 | 111.30 | 115.00 | 115.00 | 14,400 |
| 2025-06-25 | 114.50 | 119.78 | 114.00 | 115.50 | 115.50 | 8,890 |
| 2025-06-24 | 122.00 | 124.98 | 113.64 | 114.40 | 114.40 | 22,524 |
| 2025-06-23 | 121.50 | 124.98 | 117.26 | 119.20 | 119.20 | 21,322 |
| 2025-06-20 | 114.38 | 123.00 | 113.00 | 121.50 | 121.50 | 37,847 |
| 2025-06-18 | 102.58 | 114.50 | 102.28 | 113.98 | 113.98 | 41,968 |
| 2025-06-17 | 101.34 | 102.50 | 95.650 | 101.48 | 101.48 | 17,165 |
| 2025-06-16 | 106.98 | 109.00 | 101.60 | 102.10 | 102.10 | 17,380 |
| 2025-06-13 | 110.30 | 110.30 | 105.70 | 105.76 | 105.76 | 9,994 |
| 2025-06-12 | 111.20 | 116.96 | 108.28 | 111.00 | 111.00 | 19,830 |
| 2025-06-11 | 112.00 | 114.60 | 110.00 | 111.00 | 111.00 | 10,975 |
| 2025-06-10 | 109.00 | 111.70 | 108.14 | 110.52 | 110.52 | 16,025 |
| 2025-06-09 | 108.30 | 110.50 | 106.94 | 109.00 | 109.00 | 4,717 |
| 2025-06-06 | 107.26 | 109.78 | 103.76 | 108.50 | 108.50 | 10,730 |
| 2025-06-05 | 110.62 | 112.68 | 107.10 | 107.10 | 107.10 | 9,847 |
| 2025-06-04 | 114.00 | 114.00 | 107.48 | 110.60 | 110.60 | 17,942 |
| 2025-06-03 | 109.98 | 114.00 | 103.60 | 114.00 | 114.00 | 27,214 |
| 2025-06-02 | 100.00 | 111.86 | 97.000 | 110.00 | 110.00 | 28,452 |
| 2025-05-30 | 95.000 | 102.00 | 94.610 | 100.32 | 100.32 | 28,182 |
| 2025-05-29 | 94.000 | 98.500 | 92.500 | 94.200 | 94.200 | 20,870 |
| 2025-05-28 | 90.000 | 97.000 | 89.000 | 94.000 | 94.000 | 28,245 |
| 2025-05-27 | 92.600 | 93.500 | 88.230 | 90.000 | 90.000 | 6,317 |
| 2025-05-26 | 88.090 | 92.500 | 85.690 | 91.500 | 91.500 | 11,863 |
| 2025-05-23 | 88.810 | 90.970 | 85.150 | 87.300 | 87.300 | 14,530 |
| 2025-05-22 | 90.000 | 90.000 | 87.210 | 87.740 | 87.740 | 8,557 |
| 2025-05-21 | 88.300 | 89.990 | 85.100 | 89.900 | 89.900 | 7,688 |
| 2025-05-20 | 86.670 | 89.290 | 85.160 | 88.310 | 88.310 | 6,496 |
| 2025-05-19 | 90.050 | 91.470 | 85.000 | 86.670 | 86.670 | 23,426 |
| 2025-05-16 | 84.710 | 91.500 | 83.610 | 90.810 | 90.810 | 28,000 |
| 2025-05-15 | 92.000 | 94.900 | 83.300 | 84.710 | 84.710 | 44,261 |
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.