Wodkan Wodociagow Kanalizacji historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 15 |
| 2025-10-29 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-10-28 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 5 |
| 2025-10-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-10-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-10-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-10-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 20 |
| 2025-10-21 | 7.550 | 7.550 | 6.750 | 7.500 | 7.500 | 536 |
| 2025-10-20 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 11 |
| 2025-10-17 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 6 |
| 2025-10-16 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-10-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-10-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 12 |
| 2025-10-13 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 25 |
| 2025-10-10 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-10-09 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-10-08 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-10-07 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-10-06 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-10-03 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-10-02 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-10-01 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-09-30 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 5 |
| 2025-09-29 | 8.100 | 8.100 | 7.550 | 7.550 | 7.550 | 10 |
| 2025-09-26 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-09-25 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-09-24 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 42 |
| 2025-09-23 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-09-22 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-09-19 | 7.650 | 8.100 | 7.000 | 8.100 | 8.100 | 675 |
| 2025-09-18 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2025-09-17 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2025-09-16 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2025-09-15 | 8.450 | 8.450 | 7.650 | 8.450 | 8.450 | 131 |
| 2025-09-12 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 8 |
| 2025-09-11 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2025-09-10 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2025-09-09 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 56 |
| 2025-09-08 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 56 |
| 2025-09-05 | 8.450 | 8.450 | 7.650 | 7.650 | 7.650 | 24 |
| 2025-09-04 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 35 |
| 2025-09-03 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-09-02 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 87 |
| 2025-09-01 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-08-29 | 7.550 | 8.500 | 7.550 | 8.500 | 8.500 | 59 |
| 2025-08-28 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-08-27 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-08-26 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-08-25 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 250 |
| 2025-08-22 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-08-21 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 3 |
| 2025-08-20 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-08-19 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 6 |
| 2025-08-18 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2025-08-14 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 73 |
| 2025-08-13 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-08-12 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-08-11 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 3 |
| 2025-08-08 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-08-07 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 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.