Datawalk SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	39.900	40.000	36.050	37.050	37.050	50,559
2024-11-13	39.950	40.500	39.600	40.500	40.500	6,159
2024-11-12	40.650	41.000	38.200	39.600	39.600	8,783
2024-11-08	42.000	42.850	40.400	40.650	40.650	3,602
2024-11-07	40.700	42.850	40.050	41.300	41.300	11,265
2024-11-06	40.400	41.000	39.050	40.750	40.750	6,365
2024-11-05	40.200	40.400	39.900	40.000	40.000	3,610
2024-11-04	40.000	40.950	40.000	40.000	40.000	2,976
2024-10-31	40.000	40.900	39.800	40.200	40.200	5,091
2024-10-30	40.500	41.550	40.100	40.100	40.100	4,897
2024-10-29	39.000	41.000	39.000	40.700	40.700	12,423
2024-10-28	38.150	39.000	37.800	38.500	38.500	4,887
2024-10-25	38.500	38.950	38.050	38.950	38.950	1,274
2024-10-24	38.600	39.000	38.300	38.650	38.650	2,826
2024-10-23	38.900	39.000	37.900	38.550	38.550	3,410
2024-10-22	38.850	39.600	38.550	38.900	38.900	2,446
2024-10-21	38.750	38.950	37.600	38.850	38.850	13,722
2024-10-18	37.650	38.950	37.200	38.750	38.750	25,425
2024-10-17	38.600	39.600	36.900	37.450	37.450	13,004
2024-10-16	39.600	40.000	38.950	38.950	38.950	3,515
2024-10-15	40.000	40.950	39.000	39.550	39.550	4,277
2024-10-14	38.150	41.850	37.700	40.000	40.000	25,405
2024-10-11	35.850	37.950	35.750	37.950	37.950	10,249
2024-10-10	37.650	38.500	35.700	35.700	35.700	15,928
2024-10-09	37.650	38.400	37.200	37.400	37.400	6,245
2024-10-08	39.500	39.700	37.600	37.650	37.650	9,516
2024-10-07	39.300	39.600	38.950	39.500	39.500	3,046
2024-10-04	40.050	40.050	38.950	39.300	39.300	14,412
2024-10-03	41.000	41.950	39.250	40.000	40.000	8,317
2024-10-02	40.400	42.000	40.000	41.050	41.050	4,290
2024-10-01	40.750	40.950	39.750	40.400	40.400	5,202
2024-09-30	42.000	44.500	40.650	40.650	40.650	15,639
2024-09-27	43.100	44.500	41.600	42.000	42.000	13,980
2024-09-26	41.200	42.300	40.100	42.000	42.000	7,060
2024-09-25	41.650	41.650	40.500	40.800	40.800	2,683
2024-09-24	39.600	42.350	39.600	41.500	41.500	6,049
2024-09-23	40.350	40.900	39.200	39.600	39.600	7,017
2024-09-20	41.950	41.950	40.300	40.350	40.350	4,072
2024-09-19	42.000	43.000	41.000	41.400	41.400	7,139
2024-09-18	42.650	42.650	41.100	42.000	42.000	10,167
2024-09-17	43.700	43.700	42.400	42.650	42.650	7,309
2024-09-16	43.800	44.200	42.850	43.050	43.050	10,750
2024-09-13	47.500	47.500	43.200	43.600	43.600	44,273
2024-09-12	48.050	50.800	48.050	48.300	48.300	6,878
2024-09-11	46.900	49.400	46.500	48.000	48.000	4,922
2024-09-10	45.750	48.000	45.450	46.600	46.600	7,807
2024-09-09	46.500	47.500	45.250	45.400	45.400	6,023
2024-09-06	47.500	48.400	46.200	46.300	46.300	7,442
2024-09-05	46.700	47.700	46.600	47.400	47.400	6,887
2024-09-04	48.650	50.300	47.300	47.350	47.350	6,965
2024-09-03	50.500	51.300	48.500	48.650	48.650	9,267
2024-09-02	47.100	50.500	46.400	50.500	50.500	14,595
2024-08-30	50.400	50.500	47.350	47.350	47.350	13,043
2024-08-29	44.700	49.100	44.050	48.300	48.300	20,155
2024-08-28	45.650	46.300	44.950	44.950	44.950	4,067
2024-08-27	45.550	46.750	44.400	45.500	45.500	11,611
2024-08-26	43.200	45.900	42.500	45.550	45.550	14,154
2024-08-23	44.100	44.300	43.050	43.500	43.500	4,529
2024-08-22	43.550	44.900	42.600	44.400	44.400	5,258
2024-08-21	43.400	43.900	42.700	43.550	43.550	4,773

← NewerPage 9 of 21 · 1,254 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.