Datawalk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 114.00 | 114.80 | 113.00 | 114.60 | 114.60 | 5,029 |
| 2026-10-15 | 114.60 | 114.80 | 112.00 | 112.00 | 112.00 | 11,337 |
| 2026-10-14 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 5,170 |
| 2026-10-13 | 115.60 | 119.60 | 115.00 | 115.80 | 115.80 | 7,866 |
| 2026-10-12 | 117.20 | 118.20 | 115.40 | 115.60 | 115.60 | 5,212 |
| 2026-10-09 | 118.20 | 118.20 | 115.20 | 116.20 | 116.20 | 9,108 |
| 2026-10-08 | 116.00 | 118.60 | 115.20 | 118.60 | 118.60 | 5,444 |
| 2026-10-07 | 118.00 | 119.40 | 115.60 | 115.60 | 115.60 | 6,614 |
| 2026-10-06 | 116.80 | 118.00 | 115.20 | 118.00 | 118.00 | 9,939 |
| 2026-10-05 | 117.40 | 120.00 | 115.20 | 115.80 | 115.80 | 12,081 |
| 2026-10-02 | 119.80 | 122.00 | 115.00 | 119.00 | 119.00 | 14,807 |
| 2026-10-01 | 119.60 | 121.60 | 118.00 | 119.60 | 119.60 | 3,884 |
| 2026-09-30 | 120.00 | 121.20 | 118.40 | 119.60 | 119.60 | 3,988 |
| 2026-09-29 | 120.80 | 121.00 | 118.00 | 120.20 | 120.20 | 4,601 |
| 2026-09-28 | 121.40 | 122.60 | 118.60 | 119.00 | 119.00 | 4,928 |
| 2026-09-25 | 124.80 | 124.80 | 119.00 | 119.20 | 119.20 | 9,709 |
| 2026-09-24 | 126.80 | 129.40 | 121.00 | 123.00 | 123.00 | 11,398 |
| 2026-09-23 | 129.40 | 129.40 | 125.40 | 125.60 | 125.60 | 4,635 |
| 2026-09-22 | 128.40 | 129.20 | 125.40 | 128.00 | 128.00 | 12,001 |
| 2026-09-21 | 121.00 | 129.40 | 120.00 | 127.00 | 127.00 | 16,274 |
| 2026-09-18 | 119.40 | 122.40 | 117.60 | 120.60 | 120.60 | 9,890 |
| 2026-09-17 | 119.20 | 119.40 | 118.20 | 119.00 | 119.00 | 4,296 |
| 2026-09-16 | 117.60 | 119.60 | 117.40 | 117.80 | 117.80 | 2,863 |
| 2026-09-15 | 117.00 | 119.00 | 115.80 | 118.80 | 118.80 | 5,973 |
| 2026-09-14 | 119.00 | 119.00 | 115.80 | 117.00 | 117.00 | 8,844 |
| 2026-09-11 | 121.40 | 122.20 | 117.40 | 119.60 | 119.60 | 10,445 |
| 2026-09-10 | 117.20 | 125.00 | 117.20 | 121.40 | 121.40 | 8,574 |
| 2026-09-09 | 119.40 | 120.60 | 117.00 | 117.20 | 117.20 | 6,889 |
| 2026-09-08 | 117.40 | 121.00 | 115.00 | 119.20 | 119.20 | 8,621 |
| 2026-09-07 | 116.00 | 117.80 | 116.00 | 116.20 | 116.20 | 3,046 |
| 2026-09-04 | 116.40 | 119.00 | 116.00 | 116.00 | 116.00 | 7,318 |
| 2026-09-03 | 117.60 | 119.80 | 116.00 | 116.00 | 116.00 | 6,149 |
| 2026-09-02 | 118.40 | 120.40 | 116.60 | 117.60 | 117.60 | 6,728 |
| 2026-09-01 | 117.60 | 120.00 | 116.00 | 118.40 | 118.40 | 12,184 |
| 2026-08-31 | 120.00 | 121.00 | 117.40 | 117.40 | 117.40 | 6,790 |
| 2026-08-28 | 122.80 | 123.00 | 119.20 | 120.60 | 120.60 | 10,331 |
| 2026-08-27 | 127.80 | 128.00 | 124.00 | 124.00 | 124.00 | 3,447 |
| 2026-08-26 | 127.20 | 128.00 | 121.80 | 127.00 | 127.00 | 9,851 |
| 2026-08-25 | 127.60 | 131.00 | 127.00 | 127.20 | 127.20 | 6,445 |
| 2026-08-24 | 130.00 | 131.60 | 127.40 | 128.80 | 128.80 | 6,642 |
| 2026-08-21 | 127.00 | 130.00 | 127.00 | 129.60 | 129.60 | 2,534 |
| 2026-08-20 | 128.40 | 129.00 | 127.20 | 127.60 | 127.60 | 1,834 |
| 2026-08-19 | 130.00 | 130.00 | 126.80 | 128.40 | 128.40 | 2,348 |
| 2026-08-18 | 129.00 | 130.00 | 126.60 | 130.00 | 130.00 | 4,964 |
| 2026-08-17 | 129.40 | 130.00 | 127.00 | 127.00 | 127.00 | 7,954 |
| 2026-08-14 | 132.80 | 132.80 | 127.00 | 129.40 | 129.40 | 22,472 |
| 2026-08-13 | 134.80 | 139.40 | 134.00 | 136.60 | 136.60 | 8,769 |
| 2026-08-12 | 137.80 | 139.00 | 134.60 | 135.20 | 135.20 | 5,276 |
| 2026-08-11 | 137.20 | 139.60 | 135.60 | 138.80 | 138.80 | 6,262 |
| 2026-08-10 | 138.00 | 138.60 | 134.20 | 137.20 | 137.20 | 4,954 |
| 2026-08-07 | 133.80 | 139.40 | 133.40 | 138.00 | 138.00 | 6,484 |
| 2026-08-06 | 137.80 | 138.80 | 132.20 | 133.40 | 133.40 | 7,455 |
| 2026-08-05 | 143.20 | 143.20 | 129.00 | 137.00 | 137.00 | 15,100 |
| 2026-08-04 | 143.00 | 145.80 | 139.40 | 143.40 | 143.40 | 11,558 |
| 2026-08-03 | 140.00 | 142.80 | 136.40 | 141.00 | 141.00 | 9,915 |
| 2026-07-31 | 139.00 | 141.60 | 134.00 | 137.80 | 137.80 | 10,107 |
| 2026-07-30 | 140.00 | 141.00 | 136.00 | 138.00 | 138.00 | 9,742 |
| 2026-07-29 | 138.00 | 145.00 | 134.00 | 141.00 | 141.00 | 38,921 |
| 2026-07-28 | 131.80 | 137.80 | 128.00 | 137.00 | 137.00 | 17,771 |
| 2026-07-27 | 120.60 | 134.20 | 120.20 | 132.00 | 132.00 | 24,832 |
Page 1 of 2 · 65 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.