Wodkan Wodociagow Kanalizacji historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-05-22 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 42 |
| 2024-05-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-05-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-05-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-05-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-05-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-05-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-05-13 | 6.950 | 6.950 | 6.500 | 6.500 | 6.500 | 11 |
| 2024-05-10 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-05-09 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 17 |
| 2024-05-08 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 105 |
| 2024-05-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-05-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-05-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-04-30 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-04-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-04-26 | 6.550 | 6.550 | 6.500 | 6.500 | 6.500 | 132 |
| 2024-04-25 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-04-24 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-04-23 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-04-22 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 35 |
| 2024-04-19 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-04-18 | 6.600 | 6.600 | 6.550 | 6.550 | 6.550 | 320 |
| 2024-04-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-04-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-04-15 | 7.000 | 7.000 | 6.500 | 6.500 | 6.500 | 700 |
| 2024-04-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-04-11 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-04-10 | 7.000 | 7.800 | 7.000 | 7.800 | 7.800 | 80 |
| 2024-04-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-04-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-04-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 20 |
| 2024-04-04 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2024-04-03 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 112 |
| 2024-04-02 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2024-03-28 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 40 |
| 2024-03-27 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 38 |
| 2024-03-26 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 212 |
| 2024-03-25 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 205 |
| 2024-03-22 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 5 |
| 2024-03-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 80 |
| 2024-03-20 | 7.250 | 8.200 | 7.200 | 7.200 | 7.200 | 279 |
| 2024-03-19 | 7.550 | 8.500 | 7.550 | 8.500 | 8.500 | 220 |
| 2024-03-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-03-15 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 10 |
| 2024-03-14 | 7.400 | 8.500 | 7.400 | 7.500 | 7.500 | 262 |
| 2024-03-13 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 32 |
| 2024-03-12 | 8.500 | 9.350 | 8.500 | 9.350 | 9.350 | 110 |
| 2024-03-11 | 8.000 | 8.000 | 7.100 | 8.000 | 8.000 | 222 |
| 2024-03-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 20 |
| 2024-03-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 105 |
| 2024-03-06 | 7.250 | 8.000 | 7.250 | 8.000 | 8.000 | 1,284 |
| 2024-03-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-03-04 | 6.550 | 7.000 | 6.550 | 7.000 | 7.000 | 437 |
| 2024-03-01 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-02-29 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-02-28 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-02-27 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-02-26 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-29 | 0.1200 PLN |
| 2021-09-09 | 0.1600 PLN |
| 2020-09-10 | 0.4500 PLN |
| 2019-09-19 | 0.5500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.