Wodkan Wodociagow Kanalizacji historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2023-06-07 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 145 |
| 2023-06-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-06-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-06-02 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-06-01 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-05-31 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-05-30 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-05-29 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-05-26 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-05-25 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1 |
| 2023-05-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-05-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-05-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 199 |
| 2023-05-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-05-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 200 |
| 2023-05-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-05-16 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-05-15 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-05-12 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 150 |
| 2023-05-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-05-10 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 242 |
| 2023-05-09 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 288 |
| 2023-05-08 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-05-05 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-05-04 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-05-02 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-04-28 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1 |
| 2023-04-27 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1 |
| 2023-04-26 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 265 |
| 2023-04-25 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-04-24 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-04-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 56 |
| 2023-04-20 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 41 |
| 2023-04-19 | 7.550 | 7.550 | 7.200 | 7.550 | 7.550 | 267 |
| 2023-04-18 | 7.500 | 7.550 | 7.500 | 7.550 | 7.550 | 21 |
| 2023-04-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 33 |
| 2023-04-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-04-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-04-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-04-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-04-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-04-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-04-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-04-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-03-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-03-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-03-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-03-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-03-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-03-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-03-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 133 |
| 2023-03-22 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-03-21 | 7.250 | 8.500 | 7.250 | 8.500 | 8.500 | 277 |
| 2023-03-20 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-03-17 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-03-16 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-03-15 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-03-14 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-03-13 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 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.