Analizy Online S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-22 | 27.400 | 27.400 | 27.400 | 27.400 | 25.663 | 173 |
| 2026-06-17 | 27.400 | 27.400 | 27.400 | 27.400 | 25.663 | 30 |
| 2026-06-16 | 26.200 | 26.200 | 26.200 | 26.200 | 24.539 | 39 |
| 2026-06-15 | 26.600 | 26.600 | 26.600 | 26.600 | 24.913 | 100 |
| 2026-06-12 | 26.800 | 26.800 | 26.600 | 26.600 | 24.913 | 17 |
| 2026-06-08 | 26.600 | 26.600 | 26.600 | 26.600 | 24.913 | 25 |
| 2026-06-03 | 26.600 | 26.600 | 26.600 | 26.600 | 24.913 | 1 |
| 2026-06-02 | 28.800 | 28.800 | 26.600 | 28.800 | 26.974 | 28 |
| 2026-05-29 | 28.600 | 28.800 | 26.600 | 26.600 | 24.913 | 78 |
| 2026-05-28 | 28.800 | 28.800 | 26.200 | 26.200 | 24.539 | 96 |
| 2026-05-27 | 29.600 | 30.000 | 25.200 | 26.400 | 24.726 | 3,429 |
| 2026-05-26 | 27.000 | 29.600 | 25.000 | 29.600 | 27.723 | 518 |
| 2026-05-25 | 27.000 | 27.000 | 26.000 | 26.000 | 24.351 | 30 |
| 2026-05-22 | 27.000 | 27.000 | 27.000 | 27.000 | 25.288 | 7 |
| 2026-05-20 | 25.000 | 27.000 | 25.000 | 27.000 | 25.288 | 21 |
| 2026-05-19 | 27.000 | 27.000 | 26.400 | 26.400 | 24.726 | 127 |
| 2026-05-18 | 26.000 | 26.400 | 26.000 | 26.000 | 24.351 | 81 |
| 2026-05-15 | 29.000 | 29.000 | 23.400 | 25.000 | 23.415 | 382 |
| 2026-05-14 | 24.800 | 29.000 | 24.800 | 29.000 | 27.161 | 4,411 |
| 2026-05-08 | 23.400 | 23.400 | 23.400 | 23.400 | 21.916 | 4 |
| 2026-05-06 | 24.000 | 25.000 | 23.200 | 25.000 | 23.415 | 109 |
| 2026-05-05 | 25.000 | 25.000 | 25.000 | 25.000 | 23.415 | 50 |
| 2026-05-04 | 24.000 | 25.000 | 24.000 | 25.000 | 23.415 | 31 |
| 2026-04-28 | 25.600 | 25.600 | 23.200 | 23.200 | 21.729 | 75 |
| 2026-04-27 | 25.600 | 25.600 | 25.600 | 25.600 | 23.977 | 1 |
| 2026-04-24 | 27.000 | 27.000 | 27.000 | 27.000 | 25.288 | 44 |
| 2026-04-21 | 27.000 | 27.000 | 26.000 | 26.000 | 24.351 | 15 |
← NewerPage 2 of 2 · 87 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 1.7500 PLN |
| 2025-05-19 | 1.7000 PLN |
| 2024-06-25 | 1.5000 PLN |
| 2023-09-21 | 1.1000 PLN |
| 2022-07-06 | 0.7500 PLN |
| 2021-07-02 | 1.0000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.