Aztec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 2.900 | 2.960 | 2.900 | 2.960 | 2.960 | 805 |
| 2024-04-08 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 50 |
| 2024-03-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 203 |
| 2024-03-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2024-03-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2024-03-22 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1,400 |
| 2024-03-21 | 2.920 | 2.960 | 2.900 | 2.920 | 2.920 | 1,485 |
| 2024-03-20 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 130 |
| 2024-03-15 | 2.800 | 2.980 | 2.800 | 2.980 | 2.980 | 4,035 |
| 2024-03-14 | 2.760 | 2.800 | 2.760 | 2.800 | 2.800 | 2,300 |
| 2024-03-13 | 2.700 | 2.800 | 2.660 | 2.760 | 2.760 | 1,172 |
| 2024-03-12 | 2.700 | 2.760 | 2.660 | 2.760 | 2.760 | 800 |
| 2024-03-11 | 2.900 | 2.900 | 2.800 | 2.800 | 2.800 | 3,310 |
| 2024-03-07 | 2.860 | 2.900 | 2.800 | 2.900 | 2.900 | 1,280 |
| 2024-03-05 | 2.900 | 3.040 | 2.880 | 2.980 | 2.980 | 3,640 |
| 2024-03-04 | 3.020 | 3.040 | 2.900 | 2.900 | 2.900 | 627 |
| 2024-03-01 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 1,115 |
| 2024-02-29 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 401 |
| 2024-02-28 | 2.980 | 3.100 | 2.980 | 3.100 | 3.100 | 1,005 |
| 2024-02-27 | 3.200 | 3.200 | 2.980 | 3.200 | 3.200 | 264 |
| 2024-02-26 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 50 |
| 2024-02-23 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 161 |
| 2024-02-22 | 3.020 | 3.080 | 3.000 | 3.080 | 3.080 | 4,505 |
| 2024-02-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 20 |
| 2024-02-19 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 5 |
| 2024-02-16 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2024-02-15 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 10 |
| 2024-02-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5 |
| 2024-02-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 5 |
| 2024-02-12 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 5 |
| 2024-02-09 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,110 |
| 2024-02-08 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 21 |
| 2024-02-07 | 2.960 | 3.080 | 2.960 | 3.080 | 3.080 | 1,020 |
| 2024-02-06 | 3.000 | 3.220 | 3.000 | 3.000 | 3.000 | 460 |
| 2024-02-05 | 3.120 | 3.120 | 3.000 | 3.120 | 3.120 | 600 |
| 2024-02-02 | 3.300 | 3.300 | 3.020 | 3.220 | 3.220 | 265 |
| 2024-02-01 | 3.260 | 3.300 | 3.080 | 3.300 | 3.300 | 410 |
| 2024-01-31 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 100 |
| 2024-01-30 | 3.220 | 3.320 | 3.160 | 3.320 | 3.320 | 210 |
| 2024-01-29 | 3.080 | 3.480 | 3.080 | 3.480 | 3.480 | 3,320 |
| 2024-01-26 | 3.080 | 3.120 | 3.000 | 3.120 | 3.120 | 1,349 |
| 2024-01-25 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 405 |
| 2024-01-23 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 135 |
| 2024-01-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 100 |
| 2024-01-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 40 |
| 2024-01-18 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 580 |
| 2024-01-17 | 3.140 | 3.380 | 3.140 | 3.380 | 3.380 | 320 |
| 2024-01-16 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 761 |
| 2024-01-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 5 |
| 2024-01-12 | 3.300 | 3.320 | 3.200 | 3.200 | 3.200 | 130 |
| 2024-01-11 | 3.040 | 3.300 | 3.040 | 3.300 | 3.300 | 1,719 |
| 2024-01-10 | 2.900 | 3.060 | 2.900 | 3.060 | 3.060 | 274 |
| 2024-01-09 | 3.000 | 3.080 | 2.900 | 3.080 | 3.080 | 2,700 |
| 2024-01-08 | 3.040 | 3.080 | 2.860 | 3.000 | 3.000 | 1,500 |
| 2024-01-05 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 176 |
| 2024-01-04 | 3.120 | 3.300 | 3.100 | 3.300 | 3.300 | 1,257 |
| 2024-01-03 | 3.260 | 3.260 | 3.080 | 3.120 | 3.120 | 3,205 |
| 2024-01-02 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 1,275 |
| 2023-12-29 | 3.100 | 3.300 | 3.080 | 3.280 | 3.280 | 891 |
| 2023-12-28 | 3.120 | 3.120 | 3.000 | 3.100 | 3.100 | 1,985 |
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.