Wodkan Wodociagow Kanalizacji historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	9.500	9.500	9.250	9.250	9.110	364
2021-12-29	9.150	9.150	9.150	9.150	9.012	0
2021-12-28	9.350	9.350	8.850	9.150	9.012	1,154
2021-12-27	9.800	9.800	9.800	9.800	9.652	0
2021-12-23	9.800	9.800	9.800	9.800	9.652	0
2021-12-22	9.700	9.800	9.700	9.800	9.652	575
2021-12-21	9.600	9.600	9.600	9.600	9.455	0
2021-12-20	9.600	9.600	9.600	9.600	9.455	0
2021-12-17	9.600	9.600	9.600	9.600	9.455	0
2021-12-16	9.600	9.600	9.600	9.600	9.455	0
2021-12-15	9.600	9.600	9.600	9.600	9.455	0
2021-12-14	9.600	9.600	9.600	9.600	9.455	165
2021-12-13	9.300	9.650	9.300	9.650	9.504	216
2021-12-10	9.100	9.100	9.100	9.100	8.963	0
2021-12-09	9.100	9.100	9.100	9.100	8.963	0
2021-12-08	9.100	9.100	9.100	9.100	8.963	220
2021-12-07	9.200	9.200	9.200	9.200	9.061	0
2021-12-06	9.200	9.200	9.200	9.200	9.061	218
2021-12-03	9.450	9.450	9.000	9.000	8.864	131
2021-12-02	9.200	9.200	9.200	9.200	9.061	0
2021-12-01	8.700	9.200	8.700	9.200	9.061	1,005
2021-11-30	9.300	9.300	9.300	9.300	9.160	358
2021-11-29	9.400	9.400	9.400	9.400	9.258	79
2021-11-26	9.750	9.750	9.750	9.750	9.603	180
2021-11-25	9.750	9.750	9.750	9.750	9.603	0
2021-11-24	9.750	9.750	9.750	9.750	9.603	0
2021-11-23	9.900	9.900	9.750	9.750	9.603	70
2021-11-22	9.850	9.850	9.850	9.850	9.701	100
2021-11-19	9.750	9.750	9.750	9.750	9.603	206
2021-11-18	10.200	10.200	9.800	9.800	9.652	224
2021-11-17	10.200	10.200	10.200	10.200	10.046	197
2021-11-16	10.200	10.200	10.200	10.200	10.046	0
2021-11-15	10.200	10.200	10.200	10.200	10.046	0
2021-11-12	10.200	10.200	10.200	10.200	10.046	0
2021-11-10	10.200	10.200	10.200	10.200	10.046	0
2021-11-09	10.200	10.200	10.200	10.200	10.046	2
2021-11-08	9.900	9.900	9.900	9.900	9.751	90
2021-11-05	9.900	9.900	9.900	9.900	9.751	14
2021-11-04	9.800	9.800	9.800	9.800	9.652	0
2021-11-03	9.900	9.900	9.800	9.800	9.652	500
2021-11-02	9.800	9.800	9.800	9.800	9.652	0
2021-10-29	9.800	9.800	9.800	9.800	9.652	0
2021-10-28	10.200	10.200	9.800	9.800	9.652	200
2021-10-27	10.500	10.500	10.500	10.500	10.342	80
2021-10-26	10.400	10.400	10.400	10.400	10.243	0
2021-10-25	10.400	10.400	10.400	10.400	10.243	230
2021-10-22	10.300	10.300	10.300	10.300	10.145	0
2021-10-21	10.300	10.300	10.300	10.300	10.145	0
2021-10-20	10.300	10.300	10.300	10.300	10.145	201
2021-10-19	10.600	10.600	9.500	9.600	9.455	710
2021-10-18	10.800	10.800	10.800	10.800	10.637	0
2021-10-15	10.900	10.900	10.800	10.800	10.637	386
2021-10-14	10.500	10.500	10.500	10.500	10.342	0

← NewerPage 21 of 21 · 1,253 trading days

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.