Aztec historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.180	2.180	2.180	2.180	2.180	5
2025-05-08	1.880	2.240	1.880	2.240	2.240	1,848
2025-05-02	1.880	1.880	1.880	1.880	1.880	30
2025-04-30	1.870	1.880	1.820	1.880	1.880	573
2025-04-29	1.870	1.870	1.870	1.870	1.870	5
2025-04-24	1.860	1.860	1.860	1.860	1.860	120
2025-04-23	1.800	1.900	1.760	1.880	1.880	1,961
2025-04-22	1.920	1.920	1.900	1.900	1.900	650
2025-04-14	1.980	2.000	1.980	2.000	2.000	500
2025-04-10	2.000	2.040	1.780	2.040	2.040	1,505
2025-04-09	2.120	2.120	2.060	2.060	2.060	1,755
2025-03-26	2.120	2.240	2.120	2.240	2.240	500
2025-03-17	2.120	2.260	2.120	2.260	2.260	216
2025-03-14	2.340	2.360	2.100	2.360	2.360	1,050
2025-03-13	2.240	2.340	2.220	2.340	2.340	1,485
2025-03-12	2.120	2.220	2.000	2.220	2.220	4,882
2025-03-11	2.000	2.140	2.000	2.100	2.100	1,543
2025-03-10	2.200	2.200	2.020	2.200	2.200	3,521
2025-03-07	2.320	2.320	2.220	2.300	2.300	505
2025-03-06	2.280	2.300	2.200	2.300	2.300	628
2025-03-05	2.180	2.300	2.180	2.280	2.280	1,396
2025-03-04	2.180	2.180	2.100	2.180	2.180	31
2025-02-28	2.180	2.180	2.180	2.180	2.180	129
2025-02-27	2.200	2.200	2.100	2.100	2.100	85
2025-02-26	2.220	2.280	2.220	2.280	2.280	543
2025-02-25	2.260	2.260	2.260	2.260	2.260	450
2025-02-19	2.140	2.240	2.020	2.240	2.240	1,580
2025-02-17	2.160	2.200	2.040	2.200	2.200	1,325
2025-02-14	2.260	2.260	2.160	2.240	2.240	1,406
2025-02-13	2.640	2.640	2.220	2.380	2.380	2,393
2025-02-12	2.600	2.640	2.600	2.640	2.640	379
2025-02-11	2.500	2.600	2.500	2.520	2.520	1,205
2025-02-10	2.620	2.620	2.460	2.460	2.460	455
2025-02-04	2.800	2.800	2.380	2.640	2.640	2,330
2025-02-03	2.820	2.820	2.820	2.820	2.820	5
2025-01-31	2.820	2.820	2.820	2.820	2.820	5
2025-01-30	2.700	2.820	2.700	2.820	2.820	130
2025-01-28	2.820	2.820	2.600	2.600	2.600	1,005
2025-01-27	2.840	2.840	2.840	2.840	2.840	5
2025-01-24	2.860	2.860	2.860	2.860	2.860	5
2025-01-23	2.860	2.860	2.860	2.860	2.860	5
2025-01-21	2.720	2.860	2.700	2.860	2.860	680
2025-01-20	2.860	2.860	2.860	2.860	2.860	30
2025-01-17	2.700	2.700	2.700	2.700	2.700	334
2025-01-16	2.940	2.960	2.700	2.700	2.700	2,181
2025-01-15	2.820	3.000	2.720	2.920	2.920	2,483
2025-01-14	2.820	2.900	2.500	2.680	2.680	1,304
2025-01-13	2.680	2.880	2.680	2.760	2.760	845
2025-01-10	2.300	2.700	2.300	2.700	2.700	2,420
2025-01-08	2.180	2.320	2.180	2.300	2.300	432
2025-01-07	1.990	2.180	1.990	2.180	2.180	920
2025-01-02	1.960	1.980	1.960	1.980	1.980	1,710
2024-12-30	1.940	1.960	1.940	1.960	1.960	255
2024-12-27	1.930	1.940	1.850	1.940	1.940	670
2024-12-23	1.900	1.930	1.900	1.930	1.930	1,595
2024-12-20	1.900	1.900	1.900	1.900	1.900	270
2024-12-19	1.830	1.830	1.830	1.830	1.830	98
2024-12-17	1.800	1.800	1.800	1.800	1.800	12,711
2024-12-12	1.880	1.890	1.780	1.890	1.890	4,620
2024-12-11	1.780	1.880	1.770	1.880	1.880	580

← NewerPage 6 of 16 · 953 trading daysOlder →

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.