DataWalk S.A. (WSE:DAT)
Poland · Delayed Price · Currency is PLN 129.80
-2.20 (-1.67%)
Jun 3, 2026, 5:00 PM CET
DataWalk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 133.00 | 133.00 | 128.80 | 130.20 | - | -1.36% | 3,254 |
| Jun 2, 2026 | 134.40 | 138.00 | 131.40 | 132.00 | 132.00 | 1.38% | 30,559 |
| Jun 1, 2026 | 130.00 | 133.60 | 127.00 | 130.20 | 130.20 | 0.15% | 20,161 |
| May 29, 2026 | 127.00 | 133.00 | 127.00 | 130.00 | 130.00 | 2.36% | 12,442 |
| May 28, 2026 | 125.00 | 128.60 | 123.60 | 127.00 | 127.00 | 1.60% | 5,948 |
| May 27, 2026 | 130.20 | 131.60 | 124.00 | 125.00 | 125.00 | -2.34% | 15,607 |
| May 26, 2026 | 133.80 | 133.80 | 128.00 | 128.00 | 128.00 | -2.29% | 10,155 |
| May 25, 2026 | 125.80 | 135.00 | 124.00 | 131.00 | 131.00 | 6.50% | 46,541 |
| May 22, 2026 | 114.40 | 129.20 | 114.20 | 123.00 | 123.00 | 6.03% | 48,049 |
| May 21, 2026 | 117.20 | 118.60 | 114.20 | 116.00 | 116.00 | -0.85% | 12,490 |
| May 20, 2026 | 115.00 | 119.20 | 112.00 | 117.00 | 117.00 | -0.85% | 25,642 |
| May 19, 2026 | 123.60 | 123.80 | 116.00 | 118.00 | 118.00 | -3.28% | 20,223 |
| May 18, 2026 | 122.20 | 124.60 | 120.40 | 122.00 | 122.00 | 0.99% | 11,005 |
| May 15, 2026 | 122.60 | 122.60 | 119.40 | 120.80 | 120.80 | -0.82% | 10,210 |
| May 14, 2026 | 121.00 | 124.40 | 120.00 | 121.80 | 121.80 | 0.16% | 10,043 |
| May 13, 2026 | 123.80 | 123.80 | 112.80 | 121.60 | 121.60 | -1.62% | 40,845 |
| May 12, 2026 | 126.80 | 127.60 | 121.00 | 123.60 | 123.60 | -2.52% | 20,985 |
| May 11, 2026 | 135.00 | 141.00 | 125.40 | 126.80 | 126.80 | -2.46% | 30,692 |
| May 8, 2026 | 128.40 | 131.00 | 126.80 | 130.00 | 130.00 | 2.52% | 10,230 |
| May 7, 2026 | 127.00 | 132.20 | 125.00 | 126.80 | 126.80 | -8.78% | 50,713 |
| May 6, 2026 | 133.80 | 141.40 | 132.60 | 139.00 | 139.00 | 7.59% | 35,821 |
| May 5, 2026 | 126.00 | 132.60 | 126.00 | 129.20 | 129.20 | 2.54% | 11,152 |
| May 4, 2026 | 127.60 | 135.80 | 124.40 | 126.00 | 126.00 | -0.94% | 13,161 |
| Apr 30, 2026 | 133.40 | 134.40 | 125.00 | 127.20 | 127.20 | -5.64% | 11,168 |
| Apr 29, 2026 | 134.20 | 135.00 | 132.20 | 134.80 | 134.80 | 1.66% | 2,804 |
| Apr 28, 2026 | 131.60 | 136.00 | 130.60 | 132.60 | 132.60 | 0.61% | 7,682 |
| Apr 27, 2026 | 134.00 | 138.00 | 131.80 | 131.80 | 131.80 | -2.08% | 10,133 |
| Apr 24, 2026 | 134.00 | 137.00 | 133.40 | 134.60 | 134.60 | -0.30% | 6,574 |
| Apr 23, 2026 | 137.00 | 137.20 | 133.00 | 135.00 | 135.00 | -1.75% | 17,853 |
| Apr 22, 2026 | 141.80 | 142.00 | 136.00 | 137.40 | 137.40 | -2.00% | 21,057 |
| Apr 21, 2026 | 140.20 | 143.00 | 139.00 | 140.20 | 140.20 | -1.13% | 7,579 |
| Apr 20, 2026 | 145.60 | 145.60 | 138.80 | 141.80 | 141.80 | -2.61% | 25,098 |
| Apr 17, 2026 | 145.00 | 147.00 | 142.80 | 145.60 | 145.60 | 0.41% | 15,079 |
| Apr 16, 2026 | 148.00 | 148.00 | 143.80 | 145.00 | 145.00 | -2.16% | 7,715 |
| Apr 15, 2026 | 145.20 | 149.40 | 145.00 | 148.20 | 148.20 | 2.21% | 10,523 |
| Apr 14, 2026 | 146.00 | 147.80 | 142.00 | 145.00 | 145.00 | -0.82% | 10,745 |
| Apr 13, 2026 | 145.60 | 149.00 | 143.40 | 146.20 | 146.20 | -2.27% | 19,269 |
| Apr 10, 2026 | 145.80 | 155.00 | 144.80 | 149.60 | 149.60 | 3.74% | 17,492 |
| Apr 9, 2026 | 149.40 | 149.60 | 144.00 | 144.20 | 144.20 | -3.22% | 6,909 |
| Apr 8, 2026 | 148.00 | 152.20 | 146.00 | 149.00 | 149.00 | 6.89% | 19,139 |
| Apr 7, 2026 | 150.00 | 151.00 | 139.20 | 139.40 | 139.40 | -6.17% | 22,316 |
| Apr 2, 2026 | 147.50 | 148.56 | 142.00 | 148.56 | 148.56 | -0.92% | 10,888 |
| Apr 1, 2026 | 154.00 | 155.00 | 144.20 | 149.94 | 149.94 | 6.34% | 20,436 |
| Mar 31, 2026 | 137.10 | 144.68 | 134.60 | 141.00 | 141.00 | 2.26% | 17,276 |
| Mar 30, 2026 | 142.00 | 142.00 | 131.00 | 137.88 | 137.88 | -3.85% | 25,782 |
| Mar 27, 2026 | 150.00 | 153.56 | 140.20 | 143.40 | 143.40 | -4.08% | 16,285 |
| Mar 26, 2026 | 153.90 | 153.90 | 146.12 | 149.50 | 149.50 | -1.64% | 11,295 |
| Mar 25, 2026 | 143.98 | 154.94 | 143.98 | 152.00 | 152.00 | 7.00% | 27,004 |
| Mar 24, 2026 | 147.50 | 149.00 | 140.00 | 142.06 | 142.06 | -3.36% | 9,585 |
| Mar 23, 2026 | 141.20 | 148.84 | 127.20 | 147.00 | 147.00 | 1.94% | 47,537 |