Cloud Technologies S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 65.000 | 65.000 | 62.800 | 62.800 | 60.360 | 179 |
| 2024-08-19 | 63.200 | 63.200 | 62.000 | 62.200 | 59.784 | 448 |
| 2024-08-16 | 63.200 | 63.200 | 63.000 | 63.200 | 60.745 | 5 |
| 2024-08-14 | 61.600 | 64.600 | 61.600 | 63.000 | 60.553 | 19 |
| 2024-08-13 | 62.800 | 62.800 | 61.600 | 61.600 | 59.207 | 303 |
| 2024-08-12 | 64.600 | 64.600 | 62.600 | 63.000 | 60.553 | 6 |
| 2024-08-09 | 61.800 | 64.600 | 61.800 | 64.600 | 62.090 | 3 |
| 2024-08-08 | 64.800 | 64.800 | 61.000 | 61.800 | 59.399 | 367 |
| 2024-08-07 | 63.000 | 63.000 | 62.200 | 62.200 | 59.784 | 18 |
| 2024-08-06 | 62.000 | 62.000 | 61.400 | 61.400 | 59.015 | 217 |
| 2024-08-05 | 65.000 | 65.000 | 60.800 | 61.000 | 58.630 | 1,713 |
| 2024-08-02 | 64.200 | 65.000 | 64.000 | 65.000 | 62.475 | 3 |
| 2024-08-01 | 64.000 | 64.200 | 64.000 | 64.200 | 61.706 | 6 |
| 2024-07-31 | 65.200 | 66.000 | 63.200 | 63.400 | 60.937 | 160 |
| 2024-07-30 | 66.000 | 66.000 | 65.000 | 66.000 | 63.436 | 103 |
| 2024-07-29 | 66.600 | 66.600 | 65.200 | 66.000 | 63.436 | 722 |
| 2024-07-26 | 68.200 | 68.200 | 66.200 | 66.600 | 64.013 | 83 |
| 2024-07-25 | 68.000 | 68.000 | 67.000 | 67.000 | 64.397 | 155 |
| 2024-07-24 | 68.200 | 68.200 | 67.600 | 68.200 | 65.551 | 5 |
| 2024-07-23 | 68.200 | 68.200 | 67.800 | 68.200 | 65.551 | 57 |
| 2024-07-22 | 68.000 | 68.200 | 67.600 | 68.200 | 65.551 | 27 |
| 2024-07-19 | 68.800 | 68.800 | 67.200 | 68.200 | 65.551 | 10 |
| 2024-07-18 | 68.800 | 68.800 | 67.200 | 68.800 | 66.127 | 5 |
| 2024-07-17 | 68.800 | 68.800 | 67.200 | 68.800 | 66.127 | 3 |
| 2024-07-16 | 68.800 | 68.800 | 68.800 | 68.800 | 66.127 | 45 |
| 2024-07-15 | 69.000 | 69.000 | 67.200 | 68.800 | 66.127 | 367 |
| 2024-07-12 | 70.000 | 72.000 | 67.000 | 68.800 | 66.127 | 16,419 |
| 2024-07-11 | 70.000 | 70.000 | 68.600 | 70.000 | 67.281 | 44 |
| 2024-07-10 | 70.000 | 70.000 | 69.200 | 69.200 | 66.512 | 5 |
| 2024-07-09 | 70.000 | 70.000 | 70.000 | 70.000 | 67.281 | 85 |
| 2024-07-08 | 70.000 | 70.000 | 69.200 | 69.400 | 66.704 | 304 |
| 2024-07-05 | 67.400 | 69.200 | 67.400 | 69.200 | 66.512 | 30 |
| 2024-07-04 | 67.400 | 69.200 | 67.400 | 69.000 | 66.319 | 238 |
| 2024-07-03 | 67.400 | 68.600 | 67.400 | 68.600 | 65.935 | 103 |
| 2024-07-02 | 69.000 | 70.000 | 67.600 | 70.000 | 67.281 | 74 |
| 2024-07-01 | 76.000 | 76.200 | 66.000 | 69.000 | 66.319 | 8,071 |
| 2024-06-28 | 76.200 | 76.200 | 76.200 | 76.200 | 73.240 | 1 |
| 2024-06-27 | 76.200 | 76.200 | 76.200 | 76.200 | 73.240 | 1 |
| 2024-06-26 | 77.000 | 77.000 | 74.600 | 74.600 | 71.702 | 1,239 |
| 2024-06-25 | 77.000 | 77.000 | 76.000 | 76.000 | 73.047 | 78 |
| 2024-06-24 | 77.000 | 77.000 | 76.000 | 76.000 | 73.047 | 181 |
| 2024-06-21 | 77.800 | 77.800 | 74.800 | 75.600 | 72.663 | 538 |
| 2024-06-20 | 77.800 | 77.800 | 75.200 | 76.600 | 73.624 | 217 |
| 2024-06-19 | 77.000 | 77.200 | 75.200 | 75.200 | 71.077 | 279 |
| 2024-06-18 | 77.000 | 77.000 | 77.000 | 77.000 | 72.778 | 1 |
| 2024-06-17 | 74.400 | 76.800 | 73.800 | 76.800 | 72.589 | 2,657 |
| 2024-06-14 | 74.400 | 74.400 | 71.400 | 73.000 | 68.998 | 107 |
| 2024-06-13 | 72.200 | 74.000 | 71.400 | 74.000 | 69.943 | 597 |
| 2024-06-12 | 72.200 | 72.200 | 71.400 | 71.600 | 67.675 | 474 |
| 2024-06-11 | 71.600 | 72.400 | 71.200 | 71.600 | 67.675 | 858 |
| 2024-06-10 | 69.000 | 72.400 | 67.600 | 72.400 | 68.431 | 5,983 |
| 2024-06-07 | 69.000 | 69.000 | 67.200 | 67.200 | 63.516 | 21 |
| 2024-06-06 | 68.000 | 68.200 | 67.800 | 68.000 | 64.272 | 394 |
| 2024-06-05 | 68.200 | 68.200 | 66.400 | 66.400 | 62.760 | 31 |
| 2024-06-04 | 66.200 | 68.400 | 66.000 | 68.400 | 64.650 | 1,121 |
| 2024-06-03 | 68.800 | 68.800 | 65.400 | 66.200 | 62.571 | 1,098 |
| 2024-05-31 | 66.600 | 69.000 | 66.000 | 66.600 | 62.949 | 1,418 |
| 2024-05-29 | 70.600 | 70.600 | 65.200 | 66.400 | 62.760 | 1,875 |
| 2024-05-28 | 70.600 | 70.600 | 69.400 | 69.400 | 65.595 | 3 |
| 2024-05-27 | 71.600 | 71.600 | 71.600 | 71.600 | 67.675 | 5 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 1.1000 PLN |
| 2025-06-18 | 1.2500 PLN |
| 2024-06-20 | 1.2500 PLN |
| 2023-06-22 | 1.0000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.