Wodkan Wodociagow Kanalizacji historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 10 |
| 2026-04-28 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 28 |
| 2026-04-27 | 6.800 | 7.400 | 6.800 | 7.400 | 7.400 | 284 |
| 2026-04-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-04-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 68 |
| 2026-04-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-04-21 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 52 |
| 2026-04-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-04-17 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 325 |
| 2026-04-16 | 6.700 | 7.200 | 6.700 | 7.200 | 7.200 | 103 |
| 2026-04-15 | 7.000 | 7.000 | 6.700 | 6.700 | 6.700 | 109 |
| 2026-04-14 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 98 |
| 2026-04-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-04-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-04-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-04-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2 |
| 2026-04-07 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 13 |
| 2026-04-02 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2026-04-01 | 7.450 | 7.450 | 6.700 | 6.750 | 6.750 | 36 |
| 2026-03-31 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 1 |
| 2026-03-30 | 7.450 | 7.450 | 6.950 | 6.950 | 6.950 | 2 |
| 2026-03-27 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 109 |
| 2026-03-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2026-03-25 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 5 |
| 2026-03-24 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 5 |
| 2026-03-23 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-03-20 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-03-19 | 7.350 | 7.350 | 6.850 | 7.350 | 7.350 | 25 |
| 2026-03-18 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-03-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-03-16 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-03-13 | 7.350 | 7.350 | 6.900 | 6.900 | 6.900 | 222 |
| 2026-03-12 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 7 |
| 2026-03-11 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-03-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-03-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-03-06 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 100 |
| 2026-03-05 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-03-04 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-03-03 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-03-02 | 7.450 | 7.450 | 6.750 | 7.450 | 7.450 | 133 |
| 2026-02-27 | 7.000 | 7.450 | 7.000 | 7.450 | 7.450 | 200 |
| 2026-02-26 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 10 |
| 2026-02-25 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-02-24 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 33 |
| 2026-02-23 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 3 |
| 2026-02-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-02-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-02-18 | 6.800 | 7.450 | 6.500 | 6.500 | 6.500 | 1,004 |
| 2026-02-17 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-02-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-02-13 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-02-12 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-02-11 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 70 |
| 2026-02-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 13 |
| 2026-02-09 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-02-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-02-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-02-04 | 7.150 | 7.600 | 7.150 | 7.600 | 7.600 | 12 |
| 2026-02-03 | 7.200 | 7.200 | 7.100 | 7.150 | 7.150 | 211 |
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.