Aztec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 385 |
| 2023-08-29 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 30 |
| 2023-08-25 | 3.040 | 3.240 | 3.020 | 3.240 | 3.240 | 2,152 |
| 2023-08-21 | 3.200 | 3.220 | 3.000 | 3.220 | 3.220 | 1,152 |
| 2023-08-11 | 3.180 | 3.300 | 3.160 | 3.300 | 3.300 | 945 |
| 2023-08-09 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1 |
| 2023-08-08 | 3.200 | 3.340 | 3.200 | 3.340 | 3.340 | 31 |
| 2023-08-07 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 5 |
| 2023-08-04 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 330 |
| 2023-08-02 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 220 |
| 2023-08-01 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 150 |
| 2023-07-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3 |
| 2023-07-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5 |
| 2023-07-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10 |
| 2023-07-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10 |
| 2023-07-24 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 65 |
| 2023-07-21 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 298 |
| 2023-07-20 | 3.300 | 3.480 | 3.280 | 3.480 | 3.480 | 3,060 |
| 2023-07-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,420 |
| 2023-07-13 | 3.460 | 3.460 | 3.300 | 3.300 | 3.300 | 2,500 |
| 2023-07-12 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 5 |
| 2023-07-11 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 330 |
| 2023-07-10 | 3.420 | 3.760 | 3.420 | 3.740 | 3.740 | 7,315 |
| 2023-07-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 912 |
| 2023-07-06 | 3.280 | 3.400 | 3.280 | 3.400 | 3.400 | 855 |
| 2023-07-04 | 3.200 | 3.300 | 3.160 | 3.280 | 3.280 | 506 |
| 2023-07-03 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 135 |
| 2023-06-29 | 3.300 | 3.380 | 3.300 | 3.380 | 3.380 | 10 |
| 2023-06-28 | 3.300 | 3.300 | 3.180 | 3.300 | 3.300 | 850 |
| 2023-06-26 | 3.200 | 3.300 | 3.140 | 3.300 | 3.300 | 2,175 |
| 2023-06-22 | 3.340 | 3.340 | 3.220 | 3.220 | 3.220 | 745 |
| 2023-06-20 | 3.440 | 3.440 | 3.340 | 3.440 | 3.440 | 706 |
| 2023-06-16 | 3.500 | 3.540 | 3.460 | 3.540 | 3.540 | 610 |
| 2023-06-13 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 601 |
| 2023-06-09 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 5 |
| 2023-06-07 | 3.580 | 3.640 | 3.580 | 3.640 | 3.640 | 1,270 |
| 2023-06-06 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 850 |
| 2023-06-05 | 3.460 | 3.560 | 3.460 | 3.560 | 3.560 | 4,924 |
| 2023-06-02 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 10 |
| 2023-06-01 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 1,090 |
| 2023-05-26 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 600 |
| 2023-05-25 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 900 |
| 2023-05-24 | 3.540 | 3.560 | 3.440 | 3.560 | 3.560 | 1,735 |
| 2023-05-23 | 3.520 | 3.720 | 3.500 | 3.640 | 3.640 | 2,412 |
| 2023-05-22 | 3.280 | 3.480 | 3.280 | 3.480 | 3.480 | 1,671 |
| 2023-05-17 | 3.100 | 3.260 | 3.100 | 3.260 | 3.260 | 1,000 |
| 2023-05-16 | 3.020 | 3.100 | 3.000 | 3.100 | 3.100 | 251 |
| 2023-05-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 134 |
| 2023-05-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 305 |
| 2023-05-11 | 3.120 | 3.120 | 3.040 | 3.040 | 3.040 | 105 |
| 2023-05-10 | 3.100 | 3.120 | 3.040 | 3.120 | 3.120 | 1,755 |
| 2023-05-09 | 3.100 | 3.100 | 3.040 | 3.100 | 3.100 | 3,470 |
| 2023-05-08 | 3.140 | 3.140 | 3.000 | 3.100 | 3.100 | 3,666 |
| 2023-05-05 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 5 |
| 2023-05-04 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 5 |
| 2023-05-02 | 3.240 | 3.240 | 3.140 | 3.140 | 3.140 | 13 |
| 2023-04-28 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 5 |
| 2023-04-27 | 3.140 | 3.220 | 3.140 | 3.220 | 3.220 | 1,585 |
| 2023-04-26 | 3.320 | 3.320 | 3.140 | 3.300 | 3.300 | 230 |
| 2023-04-25 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 500 |
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.