Wodkan Wodociagow Kanalizacji historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-02-22 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-02-21 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-02-20 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-02-19 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 6 |
| 2024-02-16 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 6 |
| 2024-02-15 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-02-14 | 6.250 | 6.250 | 6.050 | 6.050 | 6.050 | 200 |
| 2024-02-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-02-12 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-02-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-02-08 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-02-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-02-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-02-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-02-02 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-02-01 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-01-31 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-01-30 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-01-29 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 7 |
| 2024-01-26 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-01-25 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-01-24 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-01-23 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-01-22 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-01-19 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-01-18 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-01-17 | 6.500 | 6.900 | 6.050 | 6.900 | 6.900 | 202 |
| 2024-01-16 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-01-15 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 78 |
| 2024-01-12 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-01-11 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-01-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-01-09 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-01-08 | 6.500 | 6.500 | 6.100 | 6.100 | 6.100 | 20 |
| 2024-01-05 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-01-04 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 145 |
| 2024-01-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 259 |
| 2023-12-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 735 |
| 2023-12-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 120 |
| 2023-12-27 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2023-12-22 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 53 |
| 2023-12-21 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2023-12-20 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 120 |
| 2023-12-19 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2023-12-18 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 17 |
| 2023-12-15 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2023-12-14 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2023-12-13 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2023-12-12 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 80 |
| 2023-12-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-12-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-12-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-12-06 | 8.000 | 8.000 | 7.950 | 8.000 | 8.000 | 1,404 |
| 2023-12-05 | 7.000 | 7.500 | 7.000 | 7.500 | 7.500 | 280 |
| 2023-12-04 | 6.800 | 7.500 | 6.800 | 7.500 | 7.500 | 395 |
| 2023-12-01 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 837 |
| 2023-11-30 | 6.350 | 6.500 | 6.350 | 6.500 | 6.500 | 320 |
| 2023-11-29 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 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.