DataWalk S.A. (WSE:DAT)
Poland
· Delayed Price · Currency is PLN 132.60
+0.80 (0.61%)
Apr 28, 2026, 5:00 PM CET
DataWalk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 150.00 | 151.60 | 144.20 | 144.20 | 144.20 | -3.80% | 10,631 |
| Mar 19, 2026 | 153.20 | 156.00 | 149.00 | 149.90 | 149.90 | -3.04% | 11,235 |
| Mar 18, 2026 | 154.20 | 156.96 | 147.72 | 154.60 | 154.60 | 0.26% | 16,053 |
| Mar 17, 2026 | 159.78 | 159.78 | 148.50 | 154.20 | 154.20 | -4.15% | 42,819 |
| Mar 16, 2026 | 157.00 | 162.52 | 153.20 | 160.88 | 160.88 | 1.84% | 10,715 |
| Mar 13, 2026 | 156.70 | 161.82 | 155.02 | 157.98 | 157.98 | -2.16% | 10,218 |
| Mar 12, 2026 | 167.00 | 168.00 | 155.90 | 161.46 | 161.46 | -1.87% | 19,870 |
| Mar 11, 2026 | 168.66 | 172.18 | 162.70 | 164.54 | 164.54 | -1.47% | 14,694 |
| Mar 10, 2026 | 157.00 | 168.98 | 157.00 | 167.00 | 167.00 | 7.05% | 35,988 |
| Mar 9, 2026 | 158.68 | 158.94 | 151.14 | 156.00 | 156.00 | -2.50% | 19,888 |
| Mar 6, 2026 | 161.50 | 162.50 | 156.94 | 160.00 | 160.00 | 0.16% | 19,232 |
| Mar 5, 2026 | 156.42 | 163.50 | 154.66 | 159.74 | 159.74 | 3.03% | 37,762 |
| Mar 4, 2026 | 153.84 | 157.88 | 151.22 | 155.04 | 155.04 | 1.33% | 14,219 |
| Mar 3, 2026 | 159.24 | 159.26 | 149.60 | 153.00 | 153.00 | -3.93% | 27,052 |
| Mar 2, 2026 | 150.50 | 160.64 | 148.00 | 159.26 | 159.26 | 2.68% | 20,208 |
| Feb 27, 2026 | 158.98 | 164.38 | 154.00 | 155.10 | 155.10 | -2.44% | 22,864 |
| Feb 26, 2026 | 158.28 | 161.50 | 157.18 | 158.98 | 158.98 | 0.76% | 10,986 |
| Feb 25, 2026 | 159.98 | 161.96 | 156.22 | 157.78 | 157.78 | -0.77% | 11,660 |
| Feb 24, 2026 | 156.00 | 159.96 | 154.00 | 159.00 | 159.00 | 1.92% | 13,130 |
| Feb 23, 2026 | 155.00 | 162.00 | 154.00 | 156.00 | 156.00 | 0.17% | 19,066 |
| Feb 20, 2026 | 160.00 | 160.00 | 155.00 | 155.74 | 155.74 | -2.66% | 14,704 |
| Feb 19, 2026 | 164.16 | 164.16 | 155.54 | 160.00 | 160.00 | -0.63% | 12,516 |
| Feb 18, 2026 | 164.86 | 166.68 | 160.02 | 161.02 | 161.02 | -1.79% | 15,566 |
| Feb 17, 2026 | 155.80 | 165.00 | 152.00 | 163.96 | 163.96 | 4.74% | 32,940 |
| Feb 16, 2026 | 162.50 | 162.52 | 155.16 | 156.54 | 156.54 | -3.38% | 20,098 |
| Feb 13, 2026 | 160.00 | 164.90 | 153.20 | 162.02 | 162.02 | 5.36% | 42,286 |
| Feb 12, 2026 | 154.10 | 155.06 | 148.50 | 153.78 | 153.78 | -0.14% | 25,894 |
| Feb 11, 2026 | 159.78 | 160.46 | 154.00 | 154.00 | 154.00 | -3.14% | 24,638 |
| Feb 10, 2026 | 153.80 | 162.44 | 153.40 | 159.00 | 159.00 | 3.60% | 61,162 |
| Feb 9, 2026 | 147.30 | 157.20 | 147.30 | 153.48 | 153.48 | 5.12% | 41,919 |
| Feb 6, 2026 | 151.48 | 158.00 | 144.06 | 146.00 | 146.00 | -3.62% | 51,531 |
| Feb 5, 2026 | 158.00 | 159.98 | 146.18 | 151.48 | 151.48 | -4.13% | 89,423 |
| Feb 4, 2026 | 175.26 | 177.80 | 148.00 | 158.00 | 158.00 | -9.71% | 79,432 |
| Feb 3, 2026 | 170.30 | 176.20 | 170.30 | 175.00 | 175.00 | 4.12% | 39,465 |
| Feb 2, 2026 | 169.50 | 169.50 | 162.12 | 168.08 | 168.08 | -1.13% | 22,503 |
| Jan 30, 2026 | 163.80 | 171.90 | 160.50 | 170.00 | 170.00 | 3.90% | 40,329 |
| Jan 29, 2026 | 155.40 | 167.98 | 153.06 | 163.62 | 163.62 | 6.32% | 58,306 |
| Jan 28, 2026 | 146.00 | 155.50 | 140.50 | 153.90 | 153.90 | 7.77% | 52,529 |
| Jan 27, 2026 | 144.90 | 144.90 | 140.40 | 142.80 | 142.80 | -1.45% | 10,906 |
| Jan 26, 2026 | 147.18 | 147.20 | 140.50 | 144.90 | 144.90 | -1.56% | 22,245 |
| Jan 23, 2026 | 146.00 | 150.00 | 143.02 | 147.20 | 147.20 | 1.24% | 12,898 |
| Jan 22, 2026 | 146.98 | 148.50 | 142.00 | 145.40 | 145.40 | 1.59% | 15,397 |
| Jan 21, 2026 | 145.98 | 149.90 | 137.58 | 143.12 | 143.12 | 0.08% | 17,956 |
| Jan 20, 2026 | 145.24 | 145.26 | 134.38 | 143.00 | 143.00 | -1.56% | 28,047 |
| Jan 19, 2026 | 151.40 | 151.90 | 144.00 | 145.26 | 145.26 | -3.83% | 28,625 |
| Jan 16, 2026 | 144.00 | 157.04 | 144.00 | 151.04 | 151.04 | 4.89% | 81,772 |
| Jan 15, 2026 | 138.98 | 144.30 | 136.08 | 144.00 | 144.00 | 3.96% | 19,441 |
| Jan 14, 2026 | 140.00 | 140.00 | 133.60 | 138.52 | 138.52 | -1.20% | 25,757 |
| Jan 13, 2026 | 140.00 | 143.90 | 136.56 | 140.20 | 140.20 | 0.86% | 22,735 |
| Jan 12, 2026 | 143.20 | 149.70 | 132.40 | 139.00 | 139.00 | -0.17% | 60,921 |
| Jan 9, 2026 | 125.90 | 139.24 | 122.46 | 139.24 | 139.24 | 10.07% | 50,011 |
| Jan 8, 2026 | 128.94 | 134.30 | 122.60 | 126.50 | 126.50 | -0.71% | 46,609 |
| Jan 7, 2026 | 117.00 | 128.40 | 116.98 | 127.40 | 127.40 | 8.91% | 57,850 |
| Jan 5, 2026 | 111.96 | 119.84 | 111.38 | 116.98 | 116.98 | 5.39% | 29,849 |
| Jan 2, 2026 | 106.00 | 112.94 | 104.04 | 111.00 | 111.00 | 7.66% | 42,007 |
| Dec 30, 2025 | 104.60 | 107.78 | 100.74 | 103.10 | 103.10 | -0.67% | 25,280 |
| Dec 29, 2025 | 106.00 | 106.60 | 100.80 | 103.80 | 103.80 | -1.03% | 12,081 |
| Dec 23, 2025 | 106.98 | 108.00 | 103.74 | 104.88 | 104.88 | -1.00% | 15,730 |
| Dec 22, 2025 | 98.97 | 106.30 | 96.48 | 105.94 | 105.94 | 8.72% | 49,136 |
| Dec 19, 2025 | 93.00 | 99.90 | 93.00 | 97.44 | 97.44 | 4.77% | 24,298 |
| Dec 18, 2025 | 95.00 | 95.95 | 91.02 | 93.00 | 93.00 | -2.11% | 15,260 |
| Dec 17, 2025 | 98.00 | 98.17 | 93.00 | 95.00 | 95.00 | -3.06% | 12,132 |
| Dec 16, 2025 | 97.90 | 98.42 | 95.00 | 98.00 | 98.00 | 0.37% | 15,440 |
| Dec 15, 2025 | 92.68 | 98.49 | 89.00 | 97.64 | 97.64 | 6.11% | 30,426 |
| Dec 12, 2025 | 92.04 | 93.00 | 91.00 | 92.02 | 92.02 | -0.02% | 4,801 |
| Dec 11, 2025 | 92.99 | 93.70 | 90.36 | 92.04 | 92.04 | -1.03% | 4,202 |
| Dec 10, 2025 | 92.23 | 93.80 | 91.77 | 93.00 | 93.00 | -0.51% | 6,939 |
| Dec 9, 2025 | 89.99 | 93.75 | 88.20 | 93.48 | 93.48 | 3.87% | 12,399 |
| Dec 8, 2025 | 92.00 | 92.37 | 87.00 | 90.00 | 90.00 | -0.92% | 10,139 |
| Dec 5, 2025 | 93.98 | 94.60 | 89.90 | 90.84 | 90.84 | -2.84% | 10,385 |
| Dec 4, 2025 | 91.72 | 93.79 | 90.12 | 93.50 | 93.50 | 1.94% | 9,211 |
| Dec 3, 2025 | 95.00 | 95.44 | 91.00 | 91.72 | 91.72 | -0.86% | 21,025 |
| Dec 2, 2025 | 81.86 | 92.99 | 81.86 | 92.52 | 92.52 | 13.16% | 33,816 |
| Dec 1, 2025 | 82.00 | 84.93 | 80.20 | 81.76 | 81.76 | 2.84% | 25,424 |
| Nov 28, 2025 | 82.50 | 83.00 | 77.60 | 79.50 | 79.50 | -2.89% | 10,863 |