Aztec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 3.140 | 3.140 | 3.140 | 3.140 | 3.033 | 34 |
| 2022-01-20 | 3.250 | 3.250 | 3.200 | 3.200 | 3.091 | 705 |
| 2022-01-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.140 | 5 |
| 2022-01-18 | 3.120 | 3.230 | 3.120 | 3.230 | 3.120 | 4,494 |
| 2022-01-17 | 3.120 | 3.120 | 3.120 | 3.120 | 3.014 | 500 |
| 2022-01-12 | 3.150 | 3.150 | 3.150 | 3.150 | 3.043 | 450 |
| 2022-01-11 | 3.180 | 3.280 | 2.950 | 3.280 | 3.169 | 7,486 |
| 2022-01-07 | 3.380 | 3.380 | 3.380 | 3.380 | 3.265 | 90 |
| 2022-01-03 | 3.280 | 3.400 | 3.280 | 3.400 | 3.284 | 1,000 |
| 2021-12-30 | 3.300 | 3.300 | 3.280 | 3.280 | 3.169 | 500 |
| 2021-12-29 | 3.210 | 3.350 | 3.210 | 3.350 | 3.236 | 5,200 |
| 2021-12-28 | 3.170 | 3.200 | 3.170 | 3.200 | 3.091 | 2,001 |
| 2021-12-27 | 3.170 | 3.170 | 3.170 | 3.170 | 3.062 | 35 |
| 2021-12-23 | 3.060 | 3.060 | 3.020 | 3.020 | 2.917 | 1,300 |
| 2021-12-17 | 3.190 | 3.190 | 3.190 | 3.190 | 3.082 | 5 |
| 2021-12-16 | 3.220 | 3.220 | 3.060 | 3.190 | 3.082 | 5,606 |
| 2021-12-15 | 3.220 | 3.220 | 3.220 | 3.220 | 3.111 | 10 |
| 2021-12-14 | 3.110 | 3.110 | 3.100 | 3.100 | 2.995 | 400 |
| 2021-12-13 | 3.200 | 3.200 | 3.170 | 3.200 | 3.091 | 3,410 |
| 2021-12-10 | 3.100 | 3.200 | 3.100 | 3.200 | 3.091 | 1,320 |
| 2021-12-09 | 3.100 | 3.100 | 3.100 | 3.100 | 2.995 | 650 |
| 2021-12-08 | 3.110 | 3.240 | 3.100 | 3.240 | 3.130 | 1,563 |
| 2021-12-07 | 3.230 | 3.230 | 3.230 | 3.230 | 3.120 | 200 |
| 2021-12-06 | 3.180 | 3.200 | 3.080 | 3.080 | 2.975 | 2,926 |
| 2021-12-01 | 3.050 | 3.060 | 3.050 | 3.060 | 2.956 | 1,010 |
| 2021-11-30 | 3.050 | 3.050 | 3.050 | 3.050 | 2.946 | 397 |
| 2021-11-29 | 3.160 | 3.160 | 3.160 | 3.160 | 3.053 | 740 |
| 2021-11-26 | 3.220 | 3.310 | 3.180 | 3.310 | 3.198 | 2,241 |
| 2021-11-25 | 3.330 | 3.330 | 3.220 | 3.220 | 3.111 | 1,005 |
| 2021-11-24 | 3.340 | 3.340 | 3.330 | 3.330 | 3.217 | 42 |
| 2021-11-23 | 3.340 | 3.340 | 3.340 | 3.340 | 3.226 | 5 |
| 2021-11-22 | 3.350 | 3.350 | 3.300 | 3.300 | 3.188 | 743 |
| 2021-11-19 | 3.300 | 3.300 | 3.210 | 3.210 | 3.101 | 1,745 |
| 2021-11-18 | 3.300 | 3.300 | 3.210 | 3.210 | 3.101 | 3,474 |
| 2021-11-17 | 3.230 | 3.320 | 3.210 | 3.210 | 3.101 | 3,255 |
| 2021-11-16 | 3.300 | 3.300 | 3.220 | 3.220 | 3.111 | 250 |
| 2021-11-15 | 3.390 | 3.390 | 3.210 | 3.210 | 3.101 | 1,095 |
| 2021-11-12 | 3.400 | 3.400 | 3.280 | 3.400 | 3.284 | 1,902 |
| 2021-11-10 | 3.070 | 3.450 | 3.070 | 3.400 | 3.284 | 49,555 |
| 2021-11-09 | 2.970 | 2.970 | 2.970 | 2.970 | 2.869 | 70 |
| 2021-11-08 | 3.000 | 3.000 | 2.970 | 2.970 | 2.869 | 1,882 |
| 2021-11-04 | 3.020 | 3.050 | 2.980 | 3.050 | 2.946 | 1,176 |
| 2021-11-02 | 3.040 | 3.040 | 3.040 | 3.040 | 2.937 | 5 |
| 2021-10-28 | 3.000 | 3.050 | 3.000 | 3.050 | 2.946 | 10 |
| 2021-10-27 | 2.950 | 2.960 | 2.950 | 2.960 | 2.859 | 714 |
| 2021-10-26 | 2.960 | 2.960 | 2.950 | 2.950 | 2.850 | 300 |
| 2021-10-25 | 3.000 | 3.000 | 3.000 | 3.000 | 2.898 | 181 |
| 2021-10-22 | 2.940 | 3.000 | 2.940 | 3.000 | 2.898 | 133 |
| 2021-10-21 | 3.010 | 3.010 | 2.950 | 2.950 | 2.850 | 2,619 |
| 2021-10-20 | 3.010 | 3.010 | 3.010 | 3.010 | 2.908 | 9 |
← NewerPage 16 of 16 · 950 trading days
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.