Aztec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 1.830 | 1.850 | 1.770 | 1.850 | 1.850 | 500 |
| 2024-12-09 | 1.830 | 1.830 | 1.810 | 1.830 | 1.830 | 2,870 |
| 2024-12-05 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 10 |
| 2024-11-28 | 1.820 | 1.870 | 1.810 | 1.870 | 1.870 | 502 |
| 2024-11-25 | 1.810 | 1.870 | 1.810 | 1.870 | 1.870 | 2,575 |
| 2024-11-21 | 1.830 | 1.870 | 1.810 | 1.870 | 1.870 | 2,150 |
| 2024-11-20 | 1.820 | 1.870 | 1.820 | 1.870 | 1.870 | 600 |
| 2024-11-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,630 |
| 2024-11-13 | 1.740 | 1.920 | 1.740 | 1.900 | 1.900 | 20,600 |
| 2024-11-12 | 1.660 | 1.890 | 1.660 | 1.890 | 1.890 | 5,250 |
| 2024-11-08 | 1.660 | 1.770 | 1.660 | 1.770 | 1.770 | 1,521 |
| 2024-11-06 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 1,150 |
| 2024-11-05 | 1.650 | 1.770 | 1.650 | 1.770 | 1.770 | 1,005 |
| 2024-11-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,805 |
| 2024-10-31 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 270 |
| 2024-10-30 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 100 |
| 2024-10-29 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 50 |
| 2024-10-28 | 1.810 | 1.850 | 1.810 | 1.810 | 1.810 | 5,850 |
| 2024-10-24 | 1.800 | 1.910 | 1.800 | 1.910 | 1.910 | 4,510 |
| 2024-10-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,949 |
| 2024-10-21 | 1.900 | 1.900 | 1.800 | 1.890 | 1.890 | 1,535 |
| 2024-10-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2024-10-10 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 330 |
| 2024-10-09 | 1.990 | 2.000 | 1.900 | 2.000 | 2.000 | 1,692 |
| 2024-10-08 | 2.000 | 2.060 | 2.000 | 2.060 | 2.060 | 1,050 |
| 2024-10-07 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 1,100 |
| 2024-10-04 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 12 |
| 2024-10-02 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 520 |
| 2024-09-30 | 2.000 | 2.080 | 2.000 | 2.080 | 2.080 | 140 |
| 2024-09-27 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 10 |
| 2024-09-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 520 |
| 2024-09-25 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 10 |
| 2024-09-24 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 10 |
| 2024-09-20 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 20 |
| 2024-09-19 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 20 |
| 2024-09-17 | 1.900 | 1.990 | 1.880 | 1.990 | 1.990 | 896 |
| 2024-09-13 | 1.900 | 2.000 | 1.890 | 2.000 | 2.000 | 900 |
| 2024-09-11 | 2.040 | 2.100 | 1.980 | 2.080 | 2.080 | 1,006 |
| 2024-09-10 | 2.080 | 2.120 | 2.020 | 2.120 | 2.120 | 1,101 |
| 2024-09-06 | 2.100 | 2.200 | 2.000 | 2.180 | 2.180 | 2,653 |
| 2024-09-04 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 5 |
| 2024-09-03 | 2.140 | 2.240 | 2.080 | 2.180 | 2.180 | 1,105 |
| 2024-09-02 | 2.240 | 2.240 | 2.180 | 2.240 | 2.240 | 1,005 |
| 2024-08-30 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 5 |
| 2024-08-29 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 5 |
| 2024-08-28 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 5 |
| 2024-08-27 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 5 |
| 2024-08-26 | 2.220 | 2.300 | 2.220 | 2.260 | 2.260 | 1,050 |
| 2024-08-23 | 2.300 | 2.360 | 2.300 | 2.360 | 2.360 | 1,395 |
| 2024-08-22 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 600 |
| 2024-08-21 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 15 |
| 2024-08-20 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 5 |
| 2024-08-19 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 15 |
| 2024-08-16 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 5 |
| 2024-08-13 | 2.200 | 2.380 | 2.200 | 2.380 | 2.380 | 3,051 |
| 2024-08-08 | 2.260 | 2.260 | 2.200 | 2.200 | 2.200 | 635 |
| 2024-08-07 | 2.260 | 2.460 | 2.260 | 2.380 | 2.380 | 533 |
| 2024-08-05 | 2.260 | 2.260 | 2.200 | 2.200 | 2.200 | 1,239 |
| 2024-08-02 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 2,000 |
| 2024-08-01 | 2.320 | 2.320 | 2.280 | 2.280 | 2.280 | 455 |
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.