Analizy Online S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 29.200 | 29.200 | 29.200 | 29.200 | 29.200 | 0 |
| 2026-10-14 | 29.200 | 29.200 | 29.200 | 29.200 | 29.200 | 0 |
| 2026-10-13 | 29.200 | 29.200 | 29.200 | 29.200 | 29.200 | 0 |
| 2026-10-12 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 4 |
| 2026-10-09 | 27.600 | 28.800 | 27.600 | 28.800 | 28.800 | 27 |
| 2026-10-08 | 28.800 | 28.800 | 28.800 | 28.800 | 28.800 | 1 |
| 2026-10-07 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 11 |
| 2026-10-06 | 29.200 | 29.200 | 29.200 | 29.200 | 29.200 | 1 |
| 2026-10-05 | 29.200 | 29.200 | 29.200 | 29.200 | 29.200 | 0 |
| 2026-10-02 | 28.600 | 29.200 | 28.400 | 29.200 | 29.200 | 22 |
| 2026-10-01 | 27.400 | 27.400 | 27.400 | 27.400 | 27.400 | 5 |
| 2026-09-30 | 27.400 | 27.400 | 27.000 | 27.000 | 27.000 | 100 |
| 2026-09-29 | 27.400 | 27.400 | 27.400 | 27.400 | 27.400 | 0 |
| 2026-09-28 | 27.400 | 27.400 | 27.400 | 27.400 | 27.400 | 0 |
| 2026-09-24 | 29.000 | 29.000 | 27.200 | 27.400 | 27.400 | 136 |
| 2026-09-23 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 1 |
| 2026-09-18 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 13 |
Page 1 of 1 · 17 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.