WODKAN Przedsiebiorstwo Wodociagów i Kanalizacji S.A. (WSE:WOD)
Poland · Delayed Price · Currency is PLN 6.40
-0.10 (-1.54%)
Last updated: Oct 14, 2026, 9:05 AM CET
WSE:WOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -1.54% | 309 |
| Oct 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 39 |
| Oct 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 40 |
| Oct 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1 |
| Oct 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1 |
| Oct 6, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -1.54% | 26 |
| Oct 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 50 |
| Sep 30, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.29% | 26 |
| Sep 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | 30 |
| Sep 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 10.29% | 294 |
| Sep 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | 3 |
| Sep 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | 37 |
| Sep 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 9 |
| Sep 17, 2026 | 6.30 | 6.80 | 6.30 | 6.80 | 6.80 | 19.30% | 653 |
| Sep 16, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -10.94% | 370 |
| Sep 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 2 |
| Sep 14, 2026 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | -2.26% | 283 |
| Sep 9, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -2.21% | 185 |
| Sep 8, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 7.09% | 203 |
| Sep 4, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 27 |
| Aug 31, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -8.70% | 10 |
| Aug 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | 1 |
| Aug 24, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 3.08% | 381 |
| Aug 21, 2026 | 6.85 | 6.85 | 6.50 | 6.50 | 6.50 | 3.17% | 220 |
| Aug 18, 2026 | 6.75 | 6.90 | 6.30 | 6.30 | 6.30 | -6.67% | 67 |
| Aug 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1 |
| Aug 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 8.00% | 45 |
| Aug 13, 2026 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | - | 1,078 |
| Aug 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -8.09% | 4 |
| Aug 11, 2026 | 6.50 | 6.80 | 6.20 | 6.80 | 6.80 | 2.26% | 84 |
| Aug 10, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 2.31% | 196 |
| Aug 7, 2026 | 6.85 | 7.00 | 6.20 | 6.50 | 6.50 | -10.34% | 296 |
| Aug 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 6 |
| Aug 4, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | 1 |
| Jul 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 6.43% | 4 |
| Jul 27, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 45 |
| Jul 24, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 3 |
| Jul 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 5 |
| Jul 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 15 |
| Jul 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | 2 |
| Jul 16, 2026 | 8.35 | 8.35 | 6.75 | 6.75 | 6.75 | -4.26% | 142 |
| Jul 15, 2026 | 7.15 | 8.50 | 6.65 | 7.05 | 7.05 | -4.73% | 37,962 |
| Jul 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1 |
| Jul 8, 2026 | 6.60 | 7.40 | 6.60 | 7.40 | 7.40 | -0.67% | 2 |
| Jul 6, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 11.19% | 8 |
| Jul 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | 17 |
| Jun 29, 2026 | 7.50 | 8.00 | 6.80 | 7.00 | 7.00 | 5.26% | 1,800 |
| Jun 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | 68 |
| Jun 17, 2026 | 7.30 | 7.30 | 6.80 | 6.80 | 6.80 | - | 310 |
| Jun 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 7 |