Aztec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 4.540 | 4.560 | 4.220 | 4.380 | 4.231 | 1,820 |
| 2022-04-22 | 4.560 | 4.560 | 4.560 | 4.560 | 4.405 | 50 |
| 2022-04-21 | 4.540 | 4.540 | 4.540 | 4.540 | 4.386 | 50 |
| 2022-04-20 | 4.260 | 4.580 | 4.260 | 4.580 | 4.424 | 11,685 |
| 2022-04-19 | 4.420 | 4.420 | 4.260 | 4.260 | 4.115 | 2,185 |
| 2022-04-13 | 4.340 | 4.340 | 4.340 | 4.340 | 4.192 | 2,200 |
| 2022-04-12 | 4.360 | 4.360 | 4.220 | 4.340 | 4.192 | 506 |
| 2022-04-11 | 4.400 | 4.400 | 4.380 | 4.380 | 4.231 | 410 |
| 2022-04-08 | 4.350 | 4.410 | 4.230 | 4.400 | 4.250 | 2,475 |
| 2022-04-07 | 4.210 | 4.380 | 4.210 | 4.380 | 4.231 | 532 |
| 2022-04-06 | 4.410 | 4.410 | 4.200 | 4.230 | 4.086 | 988 |
| 2022-04-05 | 4.290 | 4.420 | 4.290 | 4.420 | 4.270 | 1,275 |
| 2022-04-04 | 4.260 | 4.260 | 4.260 | 4.260 | 4.115 | 4 |
| 2022-04-01 | 4.300 | 4.300 | 4.160 | 4.300 | 4.154 | 678 |
| 2022-03-31 | 4.200 | 4.300 | 4.200 | 4.300 | 4.154 | 430 |
| 2022-03-30 | 4.300 | 4.320 | 4.200 | 4.200 | 4.057 | 772 |
| 2022-03-29 | 4.260 | 4.360 | 4.260 | 4.320 | 4.173 | 3,436 |
| 2022-03-28 | 4.270 | 4.270 | 4.270 | 4.270 | 4.125 | 80 |
| 2022-03-25 | 4.100 | 4.270 | 4.080 | 4.270 | 4.125 | 1,327 |
| 2022-03-24 | 4.120 | 4.120 | 4.120 | 4.120 | 3.980 | 3 |
| 2022-03-23 | 4.080 | 4.080 | 4.080 | 4.080 | 3.941 | 80 |
| 2022-03-21 | 3.950 | 4.100 | 3.820 | 3.920 | 3.787 | 1,135 |
| 2022-03-18 | 4.070 | 4.140 | 3.950 | 3.950 | 3.816 | 1,979 |
| 2022-03-17 | 3.750 | 4.070 | 3.750 | 4.060 | 3.922 | 2,717 |
| 2022-03-16 | 3.720 | 3.750 | 3.720 | 3.750 | 3.623 | 1,426 |
| 2022-03-15 | 3.660 | 3.750 | 3.660 | 3.750 | 3.623 | 1,765 |
| 2022-03-14 | 3.670 | 3.670 | 3.670 | 3.670 | 3.545 | 5 |
| 2022-03-11 | 3.670 | 3.670 | 3.670 | 3.670 | 3.545 | 240 |
| 2022-03-10 | 3.740 | 3.740 | 3.510 | 3.510 | 3.391 | 1,118 |
| 2022-03-09 | 3.510 | 3.780 | 3.500 | 3.750 | 3.623 | 3,633 |
| 2022-03-08 | 3.510 | 3.510 | 3.450 | 3.500 | 3.381 | 890 |
| 2022-03-07 | 3.670 | 3.670 | 3.670 | 3.670 | 3.545 | 5 |
| 2022-03-04 | 3.520 | 3.700 | 3.500 | 3.670 | 3.545 | 2,104 |
| 2022-03-03 | 3.660 | 3.660 | 3.470 | 3.500 | 3.381 | 5,845 |
| 2022-03-02 | 3.620 | 3.750 | 3.450 | 3.680 | 3.555 | 10,524 |
| 2022-03-01 | 3.600 | 3.780 | 3.600 | 3.780 | 3.652 | 2,116 |
| 2022-02-28 | 3.600 | 3.790 | 3.510 | 3.790 | 3.661 | 2,078 |
| 2022-02-25 | 3.500 | 3.700 | 3.500 | 3.680 | 3.555 | 4,938 |
| 2022-02-24 | 3.740 | 3.990 | 3.270 | 3.560 | 3.439 | 18,724 |
| 2022-02-23 | 4.050 | 4.080 | 3.700 | 3.930 | 3.796 | 8,712 |
| 2022-02-22 | 3.920 | 4.000 | 3.700 | 3.740 | 3.613 | 4,985 |
| 2022-02-21 | 3.960 | 4.190 | 3.800 | 3.920 | 3.787 | 1,801 |
| 2022-02-18 | 3.900 | 3.940 | 3.820 | 3.940 | 3.806 | 221 |
| 2022-02-17 | 4.070 | 4.070 | 3.810 | 3.840 | 3.709 | 3,526 |
| 2022-02-16 | 3.990 | 4.080 | 3.840 | 4.070 | 3.932 | 1,511 |
| 2022-02-15 | 3.950 | 4.100 | 3.820 | 3.990 | 3.854 | 10,862 |
| 2022-02-14 | 4.500 | 4.530 | 3.800 | 4.170 | 4.028 | 11,837 |
| 2022-02-11 | 3.950 | 4.600 | 3.610 | 4.400 | 4.250 | 33,787 |
| 2022-02-10 | 3.200 | 4.600 | 3.200 | 3.960 | 3.825 | 99,317 |
| 2022-02-09 | 3.170 | 3.170 | 3.170 | 3.170 | 3.062 | 5 |
| 2022-02-08 | 3.100 | 3.170 | 3.100 | 3.170 | 3.062 | 360 |
| 2022-02-03 | 3.270 | 3.270 | 3.120 | 3.120 | 3.014 | 2,005 |
| 2022-02-02 | 3.270 | 3.270 | 3.270 | 3.270 | 3.159 | 380 |
| 2022-02-01 | 3.270 | 3.270 | 3.270 | 3.270 | 3.159 | 5 |
| 2022-01-31 | 3.130 | 3.280 | 3.130 | 3.280 | 3.169 | 4,569 |
| 2022-01-28 | 3.100 | 3.100 | 3.100 | 3.100 | 2.995 | 192 |
| 2022-01-27 | 3.010 | 3.100 | 3.000 | 3.100 | 2.995 | 1,208 |
| 2022-01-26 | 3.100 | 3.120 | 3.000 | 3.000 | 2.898 | 2,890 |
| 2022-01-25 | 3.090 | 3.100 | 3.090 | 3.100 | 2.995 | 1,005 |
| 2022-01-24 | 3.140 | 3.140 | 2.960 | 3.090 | 2.985 | 3,486 |
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.