Aztec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-28 | 3.120 | 3.120 | 3.000 | 3.100 | 3.100 | 1,985 |
| 2023-12-27 | 3.100 | 3.120 | 3.020 | 3.120 | 3.120 | 2,300 |
| 2023-12-22 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 100 |
| 2023-12-20 | 3.100 | 3.240 | 3.040 | 3.240 | 3.240 | 2,435 |
| 2023-12-18 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 55 |
| 2023-12-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1 |
| 2023-12-12 | 3.160 | 3.280 | 3.120 | 3.280 | 3.280 | 277 |
| 2023-12-11 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 1,005 |
| 2023-12-08 | 3.260 | 3.280 | 3.260 | 3.260 | 3.260 | 435 |
| 2023-12-07 | 3.100 | 3.260 | 3.100 | 3.260 | 3.260 | 1,790 |
| 2023-12-06 | 3.060 | 3.120 | 3.060 | 3.120 | 3.120 | 190 |
| 2023-12-01 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 320 |
| 2023-11-29 | 3.140 | 3.180 | 3.140 | 3.180 | 3.180 | 1,010 |
| 2023-11-28 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 1,010 |
| 2023-11-27 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 5 |
| 2023-11-23 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2 |
| 2023-11-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2023-11-21 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 20 |
| 2023-11-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 |
| 2023-11-15 | 3.100 | 3.260 | 3.080 | 3.260 | 3.260 | 505 |
| 2023-11-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 5 |
| 2023-11-13 | 3.200 | 3.340 | 3.100 | 3.300 | 3.300 | 990 |
| 2023-11-09 | 3.080 | 3.380 | 2.900 | 3.380 | 3.380 | 1,304 |
| 2023-11-08 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 150 |
| 2023-11-06 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 350 |
| 2023-11-03 | 2.980 | 3.160 | 2.980 | 3.040 | 3.040 | 2,212 |
| 2023-11-02 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 5 |
| 2023-10-31 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 5 |
| 2023-10-27 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 5 |
| 2023-10-26 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 245 |
| 2023-10-25 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 365 |
| 2023-10-20 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 35 |
| 2023-10-19 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 148 |
| 2023-10-17 | 2.820 | 2.960 | 2.820 | 2.960 | 2.960 | 13 |
| 2023-10-13 | 3.000 | 3.000 | 2.840 | 2.840 | 2.840 | 9,778 |
| 2023-10-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2023-10-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 30 |
| 2023-10-10 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 5 |
| 2023-10-09 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 5 |
| 2023-10-06 | 2.900 | 3.200 | 2.900 | 3.200 | 3.200 | 2,979 |
| 2023-10-04 | 3.100 | 3.100 | 2.940 | 3.100 | 3.100 | 751 |
| 2023-09-28 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 5 |
| 2023-09-26 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 5 |
| 2023-09-25 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 5 |
| 2023-09-22 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 5 |
| 2023-09-21 | 3.240 | 3.240 | 3.160 | 3.240 | 3.240 | 45 |
| 2023-09-20 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 5 |
| 2023-09-19 | 3.240 | 3.240 | 3.220 | 3.220 | 3.220 | 85 |
| 2023-09-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 5 |
| 2023-09-14 | 3.200 | 3.380 | 3.200 | 3.380 | 3.380 | 459 |
| 2023-09-13 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 708 |
| 2023-09-12 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 2,400 |
| 2023-09-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5 |
| 2023-09-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5 |
| 2023-09-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5 |
| 2023-09-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4 |
| 2023-09-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5 |
| 2023-09-04 | 3.000 | 3.100 | 2.980 | 3.100 | 3.100 | 2,332 |
| 2023-09-01 | 3.020 | 3.100 | 3.000 | 3.100 | 3.100 | 2,500 |
| 2023-08-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5 |
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.