Aztec historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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 2 · 113 trading daysOlder →

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.