Wodkan Wodociagow Kanalizacji historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 8.100 | 8.100 | 8.100 | 8.100 | 7.978 | 0 |
| 2022-03-25 | 8.150 | 8.150 | 8.100 | 8.100 | 7.978 | 309 |
| 2022-03-24 | 8.500 | 8.500 | 8.500 | 8.500 | 8.372 | 100 |
| 2022-03-23 | 8.400 | 8.400 | 8.400 | 8.400 | 8.273 | 0 |
| 2022-03-22 | 8.450 | 8.450 | 8.400 | 8.400 | 8.273 | 215 |
| 2022-03-21 | 8.600 | 8.600 | 8.600 | 8.600 | 8.470 | 233 |
| 2022-03-18 | 8.300 | 8.300 | 8.300 | 8.300 | 8.175 | 241 |
| 2022-03-17 | 8.150 | 8.150 | 8.150 | 8.150 | 8.027 | 0 |
| 2022-03-16 | 8.150 | 8.150 | 8.150 | 8.150 | 8.027 | 0 |
| 2022-03-15 | 8.150 | 8.150 | 8.150 | 8.150 | 8.027 | 0 |
| 2022-03-14 | 8.150 | 8.150 | 8.150 | 8.150 | 8.027 | 0 |
| 2022-03-11 | 8.150 | 8.150 | 8.150 | 8.150 | 8.027 | 0 |
| 2022-03-10 | 8.150 | 8.150 | 8.150 | 8.150 | 8.027 | 0 |
| 2022-03-09 | 8.150 | 8.150 | 8.150 | 8.150 | 8.027 | 75 |
| 2022-03-08 | 8.100 | 8.100 | 8.100 | 8.100 | 7.978 | 0 |
| 2022-03-07 | 8.400 | 8.400 | 8.100 | 8.100 | 7.978 | 486 |
| 2022-03-04 | 8.800 | 8.800 | 8.800 | 8.800 | 8.667 | 0 |
| 2022-03-03 | 8.400 | 8.800 | 8.400 | 8.800 | 8.667 | 343 |
| 2022-03-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.667 | 0 |
| 2022-03-01 | 8.800 | 8.800 | 8.800 | 8.800 | 8.667 | 228 |
| 2022-02-28 | 8.200 | 8.200 | 8.200 | 8.200 | 8.076 | 690 |
| 2022-02-25 | 8.000 | 8.000 | 8.000 | 8.000 | 7.879 | 28 |
| 2022-02-24 | 8.400 | 8.400 | 8.400 | 8.400 | 8.273 | 1,275 |
| 2022-02-23 | 9.000 | 9.000 | 9.000 | 9.000 | 8.864 | 22 |
| 2022-02-22 | 9.000 | 9.000 | 9.000 | 9.000 | 8.864 | 0 |
| 2022-02-21 | 9.000 | 9.000 | 9.000 | 9.000 | 8.864 | 0 |
| 2022-02-18 | 9.000 | 9.000 | 9.000 | 9.000 | 8.864 | 0 |
| 2022-02-17 | 9.000 | 9.000 | 9.000 | 9.000 | 8.864 | 0 |
| 2022-02-16 | 9.000 | 9.000 | 9.000 | 9.000 | 8.864 | 0 |
| 2022-02-15 | 9.000 | 9.000 | 9.000 | 9.000 | 8.864 | 83 |
| 2022-02-14 | 9.800 | 9.800 | 9.000 | 9.000 | 8.864 | 268 |
| 2022-02-11 | 9.800 | 9.800 | 9.800 | 9.800 | 9.652 | 204 |
| 2022-02-10 | 9.800 | 9.800 | 9.800 | 9.800 | 9.652 | 0 |
| 2022-02-09 | 9.800 | 9.800 | 9.800 | 9.800 | 9.652 | 10 |
| 2022-02-08 | 9.500 | 9.500 | 9.500 | 9.500 | 9.357 | 12 |
| 2022-02-07 | 9.350 | 9.350 | 9.350 | 9.350 | 9.209 | 0 |
| 2022-02-04 | 9.350 | 9.350 | 9.350 | 9.350 | 9.209 | 0 |
| 2022-02-03 | 9.350 | 9.350 | 9.350 | 9.350 | 9.209 | 0 |
| 2022-02-02 | 9.350 | 9.350 | 9.350 | 9.350 | 9.209 | 0 |
| 2022-02-01 | 9.350 | 9.350 | 9.350 | 9.350 | 9.209 | 42 |
| 2022-01-31 | 9.000 | 9.000 | 9.000 | 9.000 | 8.864 | 0 |
| 2022-01-28 | 9.000 | 9.000 | 9.000 | 9.000 | 8.864 | 0 |
| 2022-01-27 | 9.000 | 9.000 | 9.000 | 9.000 | 8.864 | 0 |
| 2022-01-26 | 9.000 | 9.000 | 9.000 | 9.000 | 8.864 | 0 |
| 2022-01-25 | 9.000 | 9.000 | 9.000 | 9.000 | 8.864 | 0 |
| 2022-01-24 | 9.000 | 9.000 | 9.000 | 9.000 | 8.864 | 100 |
| 2022-01-21 | 9.650 | 9.650 | 9.650 | 9.650 | 9.504 | 0 |
| 2022-01-20 | 9.650 | 9.650 | 9.650 | 9.650 | 9.504 | 0 |
| 2022-01-19 | 9.650 | 9.650 | 9.650 | 9.650 | 9.504 | 0 |
| 2022-01-18 | 9.650 | 9.650 | 9.650 | 9.650 | 9.504 | 0 |
| 2022-01-17 | 9.650 | 9.650 | 9.650 | 9.650 | 9.504 | 0 |
| 2022-01-14 | 9.650 | 9.650 | 9.650 | 9.650 | 9.504 | 310 |
| 2022-01-13 | 9.650 | 9.650 | 9.650 | 9.650 | 9.504 | 0 |
| 2022-01-12 | 9.650 | 9.650 | 9.650 | 9.650 | 9.504 | 0 |
| 2022-01-11 | 9.650 | 9.650 | 9.650 | 9.650 | 9.504 | 12 |
| 2022-01-10 | 9.650 | 9.650 | 9.650 | 9.650 | 9.504 | 0 |
| 2022-01-07 | 9.600 | 9.650 | 9.600 | 9.650 | 9.504 | 210 |
| 2022-01-05 | 9.250 | 9.250 | 9.250 | 9.250 | 9.110 | 0 |
| 2022-01-04 | 9.250 | 9.250 | 9.250 | 9.250 | 9.110 | 0 |
| 2022-01-03 | 9.250 | 9.250 | 9.250 | 9.250 | 9.110 | 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.