Datawalk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 86.000 | 89.460 | 85.780 | 88.000 | 88.000 | 30,951 |
| 2025-05-13 | 89.990 | 91.470 | 85.100 | 85.760 | 85.760 | 22,471 |
| 2025-05-12 | 94.610 | 95.430 | 85.230 | 89.460 | 89.460 | 32,459 |
| 2025-05-09 | 92.000 | 95.990 | 92.000 | 94.000 | 94.000 | 11,932 |
| 2025-05-08 | 94.500 | 95.310 | 91.500 | 92.100 | 92.100 | 11,043 |
| 2025-05-07 | 92.500 | 98.500 | 92.500 | 94.800 | 94.800 | 21,734 |
| 2025-05-06 | 92.010 | 94.500 | 90.210 | 92.000 | 92.000 | 11,848 |
| 2025-05-05 | 91.810 | 96.570 | 90.120 | 93.000 | 93.000 | 29,412 |
| 2025-05-02 | 85.090 | 95.500 | 83.330 | 91.800 | 91.800 | 38,338 |
| 2025-04-30 | 87.000 | 87.780 | 83.400 | 83.900 | 83.900 | 14,300 |
| 2025-04-29 | 85.460 | 88.480 | 84.250 | 86.400 | 86.400 | 13,780 |
| 2025-04-28 | 83.800 | 85.000 | 82.710 | 84.960 | 84.960 | 5,413 |
| 2025-04-25 | 83.300 | 84.800 | 82.210 | 82.700 | 82.700 | 15,978 |
| 2025-04-24 | 85.000 | 86.500 | 82.800 | 83.200 | 83.200 | 21,533 |
| 2025-04-23 | 83.300 | 85.190 | 81.200 | 83.750 | 83.750 | 21,177 |
| 2025-04-22 | 89.000 | 89.200 | 82.340 | 83.200 | 83.200 | 43,078 |
| 2025-04-17 | 83.000 | 89.500 | 82.550 | 89.000 | 89.000 | 59,811 |
| 2025-04-16 | 78.000 | 80.990 | 78.000 | 80.770 | 80.770 | 29,629 |
| 2025-04-15 | 79.000 | 81.000 | 74.610 | 77.000 | 77.000 | 62,218 |
| 2025-04-14 | 73.000 | 74.510 | 70.590 | 72.520 | 72.520 | 19,687 |
| 2025-04-11 | 73.010 | 77.000 | 72.010 | 72.120 | 72.120 | 43,738 |
| 2025-04-10 | 74.560 | 75.000 | 71.530 | 73.730 | 73.730 | 47,947 |
| 2025-04-09 | 70.000 | 73.420 | 69.510 | 71.000 | 71.000 | 44,373 |
| 2025-04-08 | 72.400 | 72.900 | 69.060 | 70.690 | 70.690 | 25,233 |
| 2025-04-07 | 63.800 | 72.190 | 60.150 | 70.430 | 70.430 | 82,576 |
| 2025-04-04 | 58.510 | 68.800 | 58.510 | 66.000 | 66.000 | 108,436 |
| 2025-04-03 | 59.700 | 60.570 | 56.000 | 57.600 | 57.600 | 19,222 |
| 2025-04-02 | 59.800 | 60.990 | 57.680 | 60.770 | 60.770 | 43,062 |
| 2025-04-01 | 61.000 | 62.000 | 58.620 | 59.960 | 59.960 | 54,903 |
| 2025-03-31 | 57.500 | 58.000 | 55.400 | 56.100 | 56.100 | 14,399 |
| 2025-03-28 | 59.300 | 59.300 | 57.200 | 57.500 | 57.500 | 5,276 |
| 2025-03-27 | 56.600 | 59.500 | 56.400 | 58.200 | 58.200 | 11,267 |
| 2025-03-26 | 59.100 | 59.200 | 56.000 | 58.200 | 58.200 | 18,610 |
| 2025-03-25 | 59.800 | 60.400 | 59.100 | 59.600 | 59.600 | 17,481 |
| 2025-03-24 | 61.000 | 64.400 | 58.100 | 60.000 | 60.000 | 41,578 |
| 2025-03-21 | 62.500 | 64.000 | 61.500 | 62.200 | 62.200 | 9,463 |
| 2025-03-20 | 64.000 | 64.400 | 61.500 | 62.200 | 62.200 | 13,440 |
| 2025-03-19 | 63.800 | 64.900 | 63.200 | 64.400 | 64.400 | 5,644 |
| 2025-03-18 | 66.000 | 66.000 | 63.200 | 64.000 | 64.000 | 13,484 |
| 2025-03-17 | 64.500 | 66.900 | 63.900 | 66.000 | 66.000 | 12,465 |
| 2025-03-14 | 63.600 | 65.000 | 62.800 | 64.500 | 64.500 | 15,471 |
| 2025-03-13 | 64.600 | 65.900 | 63.500 | 63.600 | 63.600 | 12,968 |
| 2025-03-12 | 61.500 | 64.700 | 61.000 | 64.200 | 64.200 | 15,530 |
| 2025-03-11 | 61.100 | 62.700 | 59.700 | 60.300 | 60.300 | 11,105 |
| 2025-03-10 | 60.800 | 61.500 | 59.000 | 60.700 | 60.700 | 11,795 |
| 2025-03-07 | 59.900 | 61.200 | 58.700 | 60.500 | 60.500 | 7,852 |
| 2025-03-06 | 60.700 | 61.800 | 58.300 | 59.900 | 59.900 | 26,763 |
| 2025-03-05 | 61.300 | 63.300 | 59.700 | 60.700 | 60.700 | 22,831 |
| 2025-03-04 | 64.600 | 65.000 | 59.300 | 60.300 | 60.300 | 40,409 |
| 2025-03-03 | 65.600 | 66.900 | 62.600 | 64.600 | 64.600 | 15,985 |
| 2025-02-28 | 65.000 | 65.800 | 63.000 | 65.400 | 65.400 | 7,403 |
| 2025-02-27 | 67.000 | 67.000 | 65.700 | 65.800 | 65.800 | 11,724 |
| 2025-02-26 | 68.000 | 68.700 | 65.000 | 67.500 | 67.500 | 9,998 |
| 2025-02-25 | 69.000 | 69.500 | 66.800 | 67.900 | 67.900 | 19,375 |
| 2025-02-24 | 67.000 | 69.300 | 65.700 | 67.500 | 67.500 | 15,875 |
| 2025-02-21 | 67.000 | 67.300 | 65.900 | 66.700 | 66.700 | 7,262 |
| 2025-02-20 | 63.300 | 68.100 | 62.300 | 66.800 | 66.800 | 24,577 |
| 2025-02-19 | 66.700 | 66.800 | 63.200 | 64.200 | 64.200 | 28,793 |
| 2025-02-18 | 68.100 | 69.400 | 65.500 | 66.500 | 66.500 | 36,298 |
| 2025-02-17 | 72.400 | 75.000 | 67.000 | 67.800 | 67.800 | 62,188 |
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.