Wodkan Wodociagow Kanalizacji historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 19 of 21 · 1,253 trading daysOlder →

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.