Aztec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 263 |
| 2026-10-16 | 1.280 | 1.400 | 1.280 | 1.400 | 1.400 | 4,324 |
| 2026-10-15 | 1.420 | 1.420 | 1.170 | 1.340 | 1.340 | 11,824 |
| 2026-10-14 | 1.500 | 1.500 | 1.220 | 1.460 | 1.460 | 16,347 |
| 2026-10-13 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 18 |
| 2026-10-12 | 1.450 | 1.530 | 1.450 | 1.530 | 1.530 | 11 |
| 2026-10-09 | 1.470 | 1.540 | 1.420 | 1.530 | 1.530 | 3,493 |
| 2026-10-08 | 1.480 | 1.480 | 1.380 | 1.470 | 1.470 | 9,589 |
| 2026-10-07 | 1.630 | 1.630 | 1.380 | 1.500 | 1.500 | 4,702 |
| 2026-10-06 | 1.360 | 1.690 | 1.360 | 1.630 | 1.630 | 13,979 |
| 2026-10-05 | 1.670 | 1.670 | 1.420 | 1.430 | 1.430 | 6,997 |
| 2026-10-02 | 1.660 | 1.660 | 1.410 | 1.600 | 1.600 | 8,877 |
| 2026-10-01 | 1.650 | 1.980 | 1.510 | 1.660 | 1.660 | 60,896 |
| 2026-09-30 | 1.120 | 1.600 | 1.120 | 1.590 | 1.590 | 77,847 |
| 2026-09-29 | 1.050 | 1.110 | 1.050 | 1.110 | 1.110 | 1,010 |
| 2026-09-28 | 1.050 | 1.140 | 1.050 | 1.110 | 1.110 | 30 |
| 2026-09-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 300 |
| 2026-09-23 | 1.050 | 1.150 | 1.050 | 1.150 | 1.150 | 401 |
| 2026-09-22 | 1.180 | 1.180 | 1.050 | 1.050 | 1.050 | 2,701 |
| 2026-09-21 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 12 |
| 2026-09-17 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 8 |
| 2026-09-16 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 12 |
| 2026-09-14 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 144 |
| 2026-09-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 574 |
| 2026-09-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10 |
| 2026-09-09 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 73 |
| 2026-09-08 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 472 |
| 2026-09-07 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10 |
| 2026-09-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10 |
| 2026-09-03 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10 |
| 2026-09-02 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 20 |
| 2026-09-01 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 27 |
| 2026-08-31 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 25 |
| 2026-08-28 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 20 |
| 2026-08-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 100 |
| 2026-08-25 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 32 |
| 2026-08-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 88 |
| 2026-08-20 | 1.140 | 1.150 | 1.090 | 1.150 | 1.150 | 2,600 |
| 2026-08-19 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 72 |
| 2026-08-18 | 1.160 | 1.160 | 1.100 | 1.140 | 1.140 | 14,751 |
| 2026-08-17 | 1.250 | 1.250 | 1.150 | 1.150 | 1.150 | 894 |
| 2026-08-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10 |
| 2026-08-13 | 1.320 | 1.320 | 1.200 | 1.240 | 1.240 | 8,634 |
| 2026-08-12 | 1.280 | 1.320 | 1.260 | 1.320 | 1.320 | 169 |
| 2026-08-11 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 7 |
| 2026-08-10 | 1.270 | 1.330 | 1.270 | 1.330 | 1.330 | 1,069 |
| 2026-08-06 | 1.260 | 1.340 | 1.260 | 1.340 | 1.340 | 5,798 |
| 2026-08-05 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 10 |
| 2026-08-04 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 25 |
| 2026-08-03 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 10 |
| 2026-07-31 | 1.280 | 1.340 | 1.240 | 1.340 | 1.340 | 732 |
| 2026-07-30 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 130 |
| 2026-07-29 | 1.340 | 1.350 | 1.270 | 1.330 | 1.330 | 666 |
| 2026-07-28 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 10 |
| 2026-07-27 | 1.380 | 1.400 | 1.370 | 1.370 | 1.370 | 17,605 |
| 2026-07-24 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 10 |
| 2026-07-23 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 10 |
| 2026-07-22 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 10 |
| 2026-07-21 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 10 |
| 2026-07-20 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 10 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-23 | 0.1700 PLN |
| 2021-05-21 | 0.1500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.