Wodkan Wodociagow Kanalizacji historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 7.850 | 7.850 | 7.850 | 7.850 | 7.732 | 0 |
| 2022-06-23 | 7.850 | 7.850 | 7.850 | 7.850 | 7.732 | 0 |
| 2022-06-22 | 7.500 | 7.850 | 7.500 | 7.850 | 7.732 | 616 |
| 2022-06-21 | 7.850 | 7.850 | 7.850 | 7.850 | 7.732 | 0 |
| 2022-06-20 | 7.850 | 7.850 | 7.850 | 7.850 | 7.732 | 1 |
| 2022-06-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.387 | 0 |
| 2022-06-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.387 | 0 |
| 2022-06-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.387 | 0 |
| 2022-06-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.387 | 134 |
| 2022-06-10 | 7.800 | 7.800 | 7.800 | 7.800 | 7.682 | 0 |
| 2022-06-09 | 7.800 | 7.800 | 7.800 | 7.800 | 7.682 | 257 |
| 2022-06-08 | 8.100 | 8.100 | 8.100 | 8.100 | 7.978 | 0 |
| 2022-06-07 | 8.400 | 8.400 | 8.100 | 8.100 | 7.978 | 486 |
| 2022-06-06 | 8.650 | 8.650 | 8.650 | 8.650 | 8.519 | 0 |
| 2022-06-03 | 8.650 | 8.650 | 8.650 | 8.650 | 8.519 | 0 |
| 2022-06-02 | 8.650 | 8.650 | 8.650 | 8.650 | 8.519 | 0 |
| 2022-06-01 | 8.650 | 8.650 | 8.650 | 8.650 | 8.519 | 120 |
| 2022-05-31 | 8.650 | 8.650 | 8.650 | 8.650 | 8.519 | 0 |
| 2022-05-30 | 8.650 | 8.650 | 8.650 | 8.650 | 8.519 | 0 |
| 2022-05-27 | 8.650 | 8.650 | 8.650 | 8.650 | 8.519 | 0 |
| 2022-05-26 | 8.650 | 8.650 | 8.650 | 8.650 | 8.519 | 0 |
| 2022-05-25 | 8.650 | 8.650 | 8.650 | 8.650 | 8.519 | 0 |
| 2022-05-24 | 8.650 | 8.650 | 8.650 | 8.650 | 8.519 | 0 |
| 2022-05-23 | 8.650 | 8.650 | 8.650 | 8.650 | 8.519 | 0 |
| 2022-05-20 | 8.650 | 8.650 | 8.650 | 8.650 | 8.519 | 60 |
| 2022-05-19 | 8.450 | 8.450 | 8.450 | 8.450 | 8.323 | 0 |
| 2022-05-18 | 8.000 | 8.500 | 8.000 | 8.450 | 8.323 | 630 |
| 2022-05-17 | 7.350 | 8.000 | 7.350 | 8.000 | 7.879 | 898 |
| 2022-05-16 | 7.200 | 7.400 | 7.200 | 7.400 | 7.288 | 131 |
| 2022-05-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.387 | 112 |
| 2022-05-12 | 7.500 | 7.500 | 7.450 | 7.450 | 7.338 | 230 |
| 2022-05-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.387 | 0 |
| 2022-05-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.387 | 0 |
| 2022-05-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.387 | 0 |
| 2022-05-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.387 | 0 |
| 2022-05-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.387 | 0 |
| 2022-05-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.387 | 59 |
| 2022-05-02 | 7.550 | 7.550 | 7.550 | 7.550 | 7.436 | 0 |
| 2022-04-29 | 7.550 | 7.550 | 7.550 | 7.550 | 7.436 | 0 |
| 2022-04-28 | 7.550 | 7.550 | 7.550 | 7.550 | 7.436 | 0 |
| 2022-04-27 | 7.550 | 7.550 | 7.550 | 7.550 | 7.436 | 0 |
| 2022-04-26 | 7.550 | 7.550 | 7.550 | 7.550 | 7.436 | 0 |
| 2022-04-25 | 7.700 | 7.700 | 7.550 | 7.550 | 7.436 | 294 |
| 2022-04-22 | 8.000 | 8.050 | 8.000 | 8.050 | 7.929 | 253 |
| 2022-04-21 | 8.000 | 8.000 | 8.000 | 8.000 | 7.879 | 54 |
| 2022-04-20 | 8.400 | 8.400 | 8.400 | 8.400 | 8.273 | 0 |
| 2022-04-19 | 8.350 | 8.400 | 8.350 | 8.400 | 8.273 | 228 |
| 2022-04-14 | 8.150 | 8.150 | 8.150 | 8.150 | 8.027 | 0 |
| 2022-04-13 | 8.400 | 8.400 | 8.000 | 8.150 | 8.027 | 1,600 |
| 2022-04-12 | 8.050 | 9.450 | 8.000 | 9.450 | 9.307 | 494 |
| 2022-04-11 | 7.650 | 7.950 | 7.150 | 7.950 | 7.830 | 821 |
| 2022-04-08 | 7.550 | 7.550 | 7.550 | 7.550 | 7.436 | 202 |
| 2022-04-07 | 7.850 | 7.850 | 7.550 | 7.550 | 7.436 | 50 |
| 2022-04-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.387 | 0 |
| 2022-04-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.387 | 0 |
| 2022-04-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.387 | 0 |
| 2022-04-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.387 | 0 |
| 2022-03-31 | 7.650 | 7.700 | 7.500 | 7.500 | 7.387 | 503 |
| 2022-03-30 | 7.850 | 7.850 | 7.800 | 7.800 | 7.682 | 321 |
| 2022-03-29 | 8.100 | 8.100 | 8.100 | 8.100 | 7.978 | 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.