Wodkan Wodociagow Kanalizacji historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-03-09 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 70 |
| 2023-03-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-03-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-03-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-03-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-03-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-03-01 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-02-28 | 7.350 | 7.350 | 6.000 | 7.000 | 7.000 | 2,228 |
| 2023-02-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-02-24 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-02-23 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 192 |
| 2023-02-22 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-02-21 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-02-20 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-02-17 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-02-16 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-02-15 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-02-14 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-02-13 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-02-10 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-02-09 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-02-08 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-02-07 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-02-06 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-02-03 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-02-02 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-02-01 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-01-31 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-01-30 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 99 |
| 2023-01-27 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-01-26 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-01-25 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-01-24 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 80 |
| 2023-01-23 | 7.300 | 7.500 | 7.300 | 7.500 | 7.500 | 299 |
| 2023-01-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 10 |
| 2023-01-19 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 50 |
| 2023-01-18 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 17 |
| 2023-01-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-01-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-01-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-01-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-01-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-01-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-01-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 27 |
| 2023-01-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-01-04 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-01-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-01-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-12-30 | 7.100 | 7.100 | 6.750 | 7.000 | 7.000 | 553 |
| 2022-12-29 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2022-12-28 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 29 |
| 2022-12-27 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2022-12-23 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2022-12-22 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 212 |
| 2022-12-21 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2022-12-20 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2022-12-19 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2022-12-16 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 100 |
| 2022-12-15 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 150 |
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.