Aztec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 3,479 |
| 2022-12-06 | 3.640 | 3.640 | 3.500 | 3.500 | 3.500 | 1,286 |
| 2022-12-05 | 3.760 | 3.760 | 3.640 | 3.700 | 3.700 | 1,155 |
| 2022-11-29 | 3.760 | 3.800 | 3.720 | 3.800 | 3.800 | 81 |
| 2022-11-28 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 4 |
| 2022-11-25 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 380 |
| 2022-11-21 | 3.720 | 3.760 | 3.720 | 3.760 | 3.760 | 15 |
| 2022-11-18 | 3.760 | 3.760 | 3.720 | 3.720 | 3.720 | 223 |
| 2022-11-16 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 5,075 |
| 2022-11-15 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 665 |
| 2022-11-14 | 3.640 | 3.680 | 3.320 | 3.680 | 3.680 | 3,678 |
| 2022-11-10 | 4.100 | 4.160 | 3.720 | 3.840 | 3.840 | 6,917 |
| 2022-11-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 555 |
| 2022-11-03 | 4.020 | 4.080 | 4.020 | 4.080 | 4.080 | 305 |
| 2022-10-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 40 |
| 2022-10-14 | 4.040 | 4.180 | 4.000 | 4.140 | 4.140 | 1,291 |
| 2022-10-13 | 3.920 | 3.980 | 3.920 | 3.980 | 3.980 | 1,300 |
| 2022-10-11 | 4.020 | 4.040 | 3.960 | 4.040 | 4.040 | 1,069 |
| 2022-10-10 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 5 |
| 2022-10-07 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 5 |
| 2022-10-06 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 650 |
| 2022-10-05 | 3.960 | 4.060 | 3.860 | 4.060 | 4.060 | 718 |
| 2022-10-04 | 4.260 | 4.260 | 3.960 | 3.960 | 3.960 | 293 |
| 2022-10-03 | 4.400 | 4.400 | 4.320 | 4.320 | 4.320 | 205 |
| 2022-09-30 | 4.420 | 4.420 | 4.400 | 4.400 | 4.400 | 580 |
| 2022-09-27 | 4.500 | 4.500 | 4.360 | 4.500 | 4.500 | 977 |
| 2022-09-26 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 10 |
| 2022-09-23 | 4.500 | 4.500 | 4.420 | 4.420 | 4.420 | 55 |
| 2022-09-21 | 4.500 | 4.540 | 4.500 | 4.540 | 4.540 | 480 |
| 2022-09-19 | 4.500 | 4.560 | 4.500 | 4.560 | 4.560 | 210 |
| 2022-09-15 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 457 |
| 2022-09-14 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 153 |
| 2022-09-13 | 4.420 | 4.480 | 4.400 | 4.480 | 4.480 | 863 |
| 2022-09-12 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 505 |
| 2022-09-08 | 4.380 | 4.440 | 4.380 | 4.440 | 4.440 | 100 |
| 2022-09-05 | 4.580 | 4.580 | 4.420 | 4.460 | 4.460 | 429 |
| 2022-09-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 53 |
| 2022-08-31 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3 |
| 2022-08-30 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3 |
| 2022-08-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 5 |
| 2022-08-26 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 5 |
| 2022-08-25 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 55 |
| 2022-08-24 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 1,704 |
| 2022-08-23 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 440 |
| 2022-08-22 | 4.660 | 4.700 | 4.500 | 4.700 | 4.700 | 1,018 |
| 2022-08-19 | 4.900 | 4.900 | 4.500 | 4.500 | 4.500 | 1,812 |
| 2022-08-17 | 5.150 | 5.150 | 4.500 | 5.100 | 5.100 | 1,634 |
| 2022-08-16 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 110 |
| 2022-08-12 | 5.400 | 5.400 | 5.150 | 5.150 | 5.150 | 719 |
| 2022-08-11 | 5.900 | 5.900 | 4.740 | 5.550 | 5.550 | 2,940 |
| 2022-08-10 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 149 |
| 2022-08-09 | 5.850 | 6.200 | 5.650 | 6.200 | 6.200 | 5,151 |
| 2022-08-08 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 360 |
| 2022-08-05 | 5.500 | 5.750 | 5.500 | 5.750 | 5.750 | 720 |
| 2022-08-04 | 5.500 | 5.850 | 5.500 | 5.850 | 5.850 | 2,311 |
| 2022-08-03 | 5.550 | 5.750 | 5.550 | 5.750 | 5.750 | 717 |
| 2022-08-02 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 850 |
| 2022-08-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 370 |
| 2022-07-29 | 5.750 | 5.750 | 5.350 | 5.700 | 5.700 | 1,773 |
| 2022-07-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 15 |
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.