Wodkan Wodociagow Kanalizacji historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2022-09-16 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 252 |
| 2022-09-15 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2022-09-14 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2022-09-13 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 12 |
| 2022-09-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-09-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-09-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-09-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-09-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-09-05 | 8.050 | 8.050 | 8.000 | 8.000 | 8.000 | 296 |
| 2022-09-02 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 240 |
| 2022-09-01 | 8.150 | 9.500 | 8.050 | 8.350 | 8.350 | 707 |
| 2022-08-31 | 8.100 | 8.100 | 8.050 | 8.050 | 8.050 | 332 |
| 2022-08-30 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2022-08-29 | 8.600 | 8.600 | 8.400 | 8.400 | 8.400 | 418 |
| 2022-08-26 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2022-08-25 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2022-08-24 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 210 |
| 2022-08-23 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 705 |
| 2022-08-22 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2022-08-19 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2022-08-18 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2022-08-17 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2022-08-16 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2022-08-12 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2022-08-11 | 7.900 | 8.250 | 7.900 | 8.250 | 8.250 | 847 |
| 2022-08-10 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-08-09 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-08-08 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-08-05 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 85 |
| 2022-08-04 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-08-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-08-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 257 |
| 2022-08-01 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2022-07-29 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2022-07-28 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 250 |
| 2022-07-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2022-07-26 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 259 |
| 2022-07-25 | 7.500 | 7.800 | 7.500 | 7.800 | 7.800 | 267 |
| 2022-07-22 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2022-07-21 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2022-07-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2022-07-19 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2022-07-18 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 259 |
| 2022-07-15 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 120 |
| 2022-07-14 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 15 |
| 2022-07-13 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 127 |
| 2022-07-12 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 100 |
| 2022-07-11 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2022-07-08 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2022-07-07 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 47 |
| 2022-07-06 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-07-05 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-07-04 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-07-01 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-06-30 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 244 |
| 2022-06-29 | 7.900 | 9.400 | 7.900 | 9.400 | 9.400 | 385 |
| 2022-06-28 | 7.900 | 7.950 | 7.900 | 7.950 | 7.830 | 322 |
| 2022-06-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.485 | 59 |
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.