Aztec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	2.320	2.320	2.320	2.320	2.320	5
2024-07-30	2.320	2.320	2.320	2.320	2.320	5
2024-07-29	2.320	2.320	2.320	2.320	2.320	55
2024-07-26	2.360	2.360	2.360	2.360	2.360	10
2024-07-25	2.420	2.420	2.420	2.420	2.420	15
2024-07-24	2.340	2.480	2.340	2.480	2.480	945
2024-07-18	2.320	2.340	2.300	2.340	2.340	865
2024-07-17	2.360	2.480	2.300	2.480	2.480	1,395
2024-07-15	2.440	2.480	2.400	2.480	2.480	440
2024-07-12	2.400	2.480	2.400	2.480	2.480	445
2024-07-11	2.540	2.540	2.540	2.540	2.540	5
2024-07-10	2.540	2.540	2.540	2.540	2.540	5
2024-07-09	2.520	2.540	2.520	2.520	2.520	75
2024-07-08	2.500	2.500	2.500	2.500	2.500	3
2024-07-05	2.680	2.680	2.460	2.500	2.500	1,015
2024-07-03	2.540	2.680	2.540	2.680	2.680	306
2024-06-28	2.740	2.740	2.500	2.720	2.720	2,354
2024-06-26	2.780	2.800	2.640	2.780	2.780	687
2024-06-25	2.480	2.760	2.460	2.760	2.760	4,376
2024-06-24	2.480	2.480	2.480	2.480	2.480	5
2024-06-21	2.480	2.480	2.480	2.480	2.480	5
2024-06-20	2.480	2.480	2.480	2.480	2.480	5
2024-06-19	2.480	2.480	2.480	2.480	2.480	5
2024-06-18	2.480	2.480	2.480	2.480	2.480	5
2024-06-14	2.480	2.480	2.480	2.480	2.480	5
2024-06-13	2.500	2.500	2.500	2.500	2.500	10
2024-06-12	2.500	2.500	2.500	2.500	2.500	15
2024-06-11	2.500	2.500	2.500	2.500	2.500	5
2024-06-05	2.480	2.480	2.480	2.480	2.480	5
2024-06-04	2.460	2.480	2.460	2.480	2.480	1,889
2024-06-03	2.460	2.460	2.460	2.460	2.460	5
2024-05-31	2.460	2.460	2.460	2.460	2.460	5
2024-05-29	2.460	2.460	2.460	2.460	2.460	5
2024-05-28	2.460	2.460	2.460	2.460	2.460	5
2024-05-27	2.460	2.460	2.460	2.460	2.460	5
2024-05-24	2.480	2.480	2.460	2.460	2.460	505
2024-05-23	2.480	2.480	2.480	2.480	2.480	5
2024-05-22	2.460	2.480	2.460	2.480	2.480	2,055
2024-05-21	2.460	2.460	2.460	2.460	2.460	300
2024-05-20	2.460	2.480	2.360	2.480	2.480	1,038
2024-05-17	2.460	2.480	2.460	2.460	2.460	1,270
2024-05-16	2.460	2.500	2.460	2.480	2.480	1,450
2024-05-15	2.400	2.500	2.400	2.500	2.500	535
2024-05-14	2.660	2.660	2.500	2.580	2.580	3,349
2024-05-13	2.680	2.800	2.680	2.800	2.800	7,105
2024-05-10	2.800	2.800	2.800	2.800	2.800	5
2024-05-09	2.800	2.800	2.800	2.800	2.800	5
2024-05-08	2.760	2.800	2.760	2.800	2.800	1,022
2024-05-07	2.760	2.760	2.760	2.760	2.760	5
2024-05-06	2.640	2.880	2.640	2.760	2.760	2,815
2024-04-30	2.800	2.800	2.700	2.800	2.800	1,490
2024-04-29	2.880	2.880	2.880	2.880	2.880	5
2024-04-26	2.880	2.880	2.880	2.880	2.880	5
2024-04-25	2.880	2.880	2.880	2.880	2.880	5
2024-04-24	2.880	2.880	2.880	2.880	2.880	5
2024-04-22	2.760	2.900	2.760	2.900	2.900	3,845
2024-04-19	2.900	2.920	2.780	2.920	2.920	1,014
2024-04-15	2.960	2.960	2.940	2.960	2.960	1,505
2024-04-11	2.960	2.960	2.960	2.960	2.960	5
2024-04-10	2.960	2.960	2.960	2.960	2.960	503

← NewerPage 8 of 16 · 950 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.