Aztec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-07 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 107 |
| 2026-01-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 532 |
| 2026-01-02 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 170 |
| 2025-12-30 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 324 |
| 2025-12-29 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 466 |
| 2025-12-23 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 120 |
| 2025-12-22 | 1.480 | 1.480 | 1.410 | 1.460 | 1.460 | 987 |
| 2025-12-19 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 116 |
| 2025-12-18 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 244 |
| 2025-12-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 310 |
| 2025-12-15 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 10 |
| 2025-12-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 10 |
| 2025-12-11 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 45 |
| 2025-12-10 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 77 |
| 2025-12-09 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 10 |
| 2025-12-08 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 10 |
| 2025-12-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 10 |
| 2025-12-04 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 10 |
| 2025-12-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 10 |
| 2025-12-02 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 87 |
| 2025-11-26 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 98 |
| 2025-11-25 | 1.360 | 1.440 | 1.350 | 1.370 | 1.370 | 1,660 |
| 2025-11-24 | 1.360 | 1.450 | 1.350 | 1.450 | 1.450 | 295 |
| 2025-11-21 | 1.470 | 1.500 | 1.330 | 1.500 | 1.500 | 2,601 |
| 2025-11-17 | 1.500 | 1.570 | 1.500 | 1.570 | 1.570 | 50 |
| 2025-11-13 | 1.500 | 1.600 | 1.450 | 1.600 | 1.600 | 130 |
| 2025-11-12 | 1.540 | 1.590 | 1.520 | 1.590 | 1.590 | 360 |
| 2025-11-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 635 |
| 2025-11-07 | 1.660 | 1.660 | 1.600 | 1.600 | 1.600 | 1,082 |
| 2025-11-04 | 1.650 | 1.740 | 1.650 | 1.740 | 1.740 | 122 |
| 2025-10-28 | 1.700 | 1.740 | 1.690 | 1.740 | 1.740 | 1,213 |
| 2025-10-21 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 7 |
| 2025-10-20 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 50 |
| 2025-10-17 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 12 |
| 2025-10-10 | 1.710 | 1.740 | 1.710 | 1.740 | 1.740 | 1,150 |
| 2025-10-09 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 267 |
| 2025-10-08 | 1.670 | 1.710 | 1.670 | 1.710 | 1.710 | 1,409 |
| 2025-10-07 | 1.680 | 1.680 | 1.600 | 1.660 | 1.660 | 625 |
| 2025-10-01 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 100 |
| 2025-09-30 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 200 |
| 2025-09-24 | 1.670 | 1.690 | 1.610 | 1.690 | 1.690 | 560 |
| 2025-09-23 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 251 |
| 2025-09-19 | 1.710 | 1.710 | 1.630 | 1.710 | 1.710 | 530 |
| 2025-09-18 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 10 |
| 2025-09-16 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 10 |
| 2025-09-15 | 1.650 | 1.730 | 1.650 | 1.710 | 1.710 | 1,046 |
| 2025-09-12 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 10 |
| 2025-09-11 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 10 |
| 2025-09-10 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 10 |
| 2025-09-09 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 109 |
| 2025-09-08 | 1.720 | 1.720 | 1.670 | 1.710 | 1.710 | 2,120 |
| 2025-09-05 | 1.730 | 1.730 | 1.700 | 1.730 | 1.730 | 1,231 |
| 2025-09-04 | 1.800 | 1.800 | 1.700 | 1.740 | 1.740 | 6,854 |
| 2025-09-03 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 6 |
| 2025-09-02 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 6 |
| 2025-09-01 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 6 |
| 2025-08-29 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 6 |
| 2025-08-28 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 6 |
| 2025-08-27 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 10 |
| 2025-08-26 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 6 |
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.