Aztec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 5.500 | 5.750 | 5.500 | 5.750 | 5.750 | 1,530 |
| 2022-07-26 | 5.550 | 5.700 | 5.500 | 5.500 | 5.500 | 1,365 |
| 2022-07-22 | 5.400 | 5.650 | 5.400 | 5.650 | 5.650 | 500 |
| 2022-07-20 | 5.650 | 5.700 | 5.600 | 5.700 | 5.700 | 1,873 |
| 2022-07-19 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 720 |
| 2022-07-18 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 426 |
| 2022-07-15 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 390 |
| 2022-07-14 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 1,250 |
| 2022-07-13 | 5.600 | 5.650 | 5.500 | 5.600 | 5.600 | 3,312 |
| 2022-07-12 | 5.750 | 5.750 | 5.600 | 5.650 | 5.650 | 3,120 |
| 2022-07-11 | 5.400 | 5.500 | 5.350 | 5.500 | 5.500 | 3,670 |
| 2022-07-08 | 5.300 | 5.500 | 5.300 | 5.450 | 5.450 | 5,065 |
| 2022-07-07 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 3,813 |
| 2022-07-06 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 2,045 |
| 2022-07-05 | 5.100 | 5.200 | 4.980 | 5.100 | 5.100 | 786 |
| 2022-07-04 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 55 |
| 2022-07-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,725 |
| 2022-06-30 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 2,250 |
| 2022-06-29 | 4.900 | 5.050 | 4.840 | 5.050 | 5.050 | 1,219 |
| 2022-06-28 | 4.960 | 4.960 | 4.900 | 4.900 | 4.900 | 296 |
| 2022-06-27 | 4.900 | 4.940 | 4.900 | 4.940 | 4.940 | 23 |
| 2022-06-24 | 4.880 | 4.900 | 4.880 | 4.900 | 4.900 | 422 |
| 2022-06-23 | 4.900 | 4.900 | 4.500 | 4.880 | 4.880 | 2,339 |
| 2022-06-22 | 5.150 | 5.150 | 4.900 | 4.900 | 4.900 | 140 |
| 2022-06-21 | 4.960 | 5.150 | 4.960 | 5.150 | 5.150 | 920 |
| 2022-06-20 | 4.960 | 4.960 | 4.800 | 4.940 | 4.940 | 395 |
| 2022-06-15 | 4.880 | 5.000 | 4.820 | 4.960 | 4.960 | 2,644 |
| 2022-06-14 | 4.880 | 4.900 | 4.880 | 4.900 | 4.900 | 60 |
| 2022-06-13 | 5.000 | 5.000 | 4.800 | 4.860 | 4.860 | 1,026 |
| 2022-06-10 | 5.150 | 5.200 | 4.900 | 4.900 | 4.900 | 1,260 |
| 2022-06-09 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 760 |
| 2022-06-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 20 |
| 2022-06-07 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 130 |
| 2022-06-06 | 5.050 | 5.100 | 4.900 | 5.100 | 5.100 | 1,460 |
| 2022-06-03 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 440 |
| 2022-06-02 | 5.150 | 5.200 | 5.000 | 5.150 | 5.150 | 550 |
| 2022-06-01 | 5.300 | 5.350 | 4.940 | 5.150 | 5.150 | 809 |
| 2022-05-31 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 2,147 |
| 2022-05-30 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 155 |
| 2022-05-27 | 4.960 | 5.000 | 4.840 | 5.000 | 5.000 | 1,000 |
| 2022-05-26 | 4.840 | 5.000 | 4.840 | 5.000 | 5.000 | 330 |
| 2022-05-25 | 5.000 | 5.000 | 4.780 | 4.780 | 4.780 | 665 |
| 2022-05-24 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 103 |
| 2022-05-23 | 4.900 | 5.000 | 4.780 | 5.000 | 5.000 | 3,120 |
| 2022-05-19 | 4.800 | 4.900 | 4.800 | 4.900 | 4.733 | 110 |
| 2022-05-18 | 4.900 | 4.900 | 4.880 | 4.880 | 4.714 | 1,013 |
| 2022-05-17 | 4.600 | 4.960 | 4.600 | 4.900 | 4.733 | 4,812 |
| 2022-05-16 | 4.540 | 4.600 | 4.540 | 4.600 | 4.444 | 6,444 |
| 2022-05-13 | 4.320 | 4.580 | 4.320 | 4.580 | 4.424 | 2,456 |
| 2022-05-12 | 4.180 | 4.500 | 4.180 | 4.500 | 4.347 | 8,385 |
| 2022-05-11 | 4.160 | 4.160 | 4.160 | 4.160 | 4.019 | 70 |
| 2022-05-10 | 4.220 | 4.220 | 4.000 | 4.160 | 4.019 | 2,240 |
| 2022-05-06 | 4.380 | 4.380 | 4.380 | 4.380 | 4.231 | 50 |
| 2022-05-05 | 4.340 | 4.340 | 4.300 | 4.300 | 4.154 | 535 |
| 2022-05-04 | 4.400 | 4.420 | 4.340 | 4.340 | 4.192 | 2,200 |
| 2022-05-02 | 4.440 | 4.440 | 4.240 | 4.440 | 4.289 | 459 |
| 2022-04-29 | 4.400 | 4.420 | 4.400 | 4.420 | 4.270 | 860 |
| 2022-04-28 | 4.460 | 4.500 | 4.300 | 4.500 | 4.347 | 842 |
| 2022-04-27 | 4.380 | 4.440 | 4.380 | 4.440 | 4.289 | 1,363 |
| 2022-04-26 | 4.260 | 4.380 | 4.240 | 4.380 | 4.231 | 584 |
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.