Cloud Technologies S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 72.000 | 72.000 | 69.200 | 69.200 | 65.406 | 3 |
| 2024-05-23 | 73.600 | 73.600 | 72.000 | 72.000 | 68.053 | 53 |
| 2024-05-22 | 70.000 | 74.600 | 69.600 | 72.000 | 68.053 | 3,301 |
| 2024-05-21 | 70.400 | 70.400 | 68.000 | 70.000 | 66.162 | 496 |
| 2024-05-20 | 70.000 | 70.000 | 68.200 | 70.000 | 66.162 | 1,926 |
| 2024-05-17 | 69.200 | 69.800 | 69.000 | 69.800 | 65.973 | 2,020 |
| 2024-05-16 | 71.600 | 72.000 | 69.200 | 71.000 | 67.107 | 264 |
| 2024-05-15 | 72.600 | 72.600 | 69.000 | 71.600 | 67.675 | 558 |
| 2024-05-14 | 72.000 | 72.200 | 70.000 | 72.000 | 68.053 | 802 |
| 2024-05-13 | 72.000 | 72.200 | 70.200 | 72.000 | 68.053 | 786 |
| 2024-05-10 | 70.000 | 74.800 | 70.000 | 70.600 | 66.729 | 656 |
| 2024-05-09 | 68.600 | 74.000 | 68.600 | 70.000 | 66.162 | 3,623 |
| 2024-05-08 | 73.000 | 73.200 | 68.600 | 68.600 | 64.839 | 112 |
| 2024-05-07 | 71.400 | 73.200 | 70.800 | 71.200 | 67.296 | 210 |
| 2024-05-06 | 72.000 | 73.000 | 68.800 | 71.400 | 67.485 | 356 |
| 2024-05-02 | 72.400 | 73.000 | 69.200 | 72.400 | 68.431 | 321 |
| 2024-04-30 | 70.400 | 72.400 | 65.000 | 70.600 | 66.729 | 554 |
| 2024-04-29 | 74.600 | 74.600 | 69.800 | 69.800 | 65.973 | 955 |
| 2024-04-26 | 71.600 | 74.400 | 69.200 | 74.400 | 70.321 | 875 |
| 2024-04-25 | 71.400 | 71.600 | 69.200 | 71.600 | 67.675 | 167 |
| 2024-04-24 | 71.400 | 71.400 | 67.000 | 69.600 | 65.784 | 306 |
| 2024-04-23 | 62.600 | 71.200 | 62.600 | 70.000 | 66.162 | 1,331 |
| 2024-04-22 | 59.600 | 64.000 | 59.600 | 62.600 | 59.168 | 813 |
| 2024-04-19 | 62.800 | 66.600 | 59.000 | 60.000 | 56.710 | 4,444 |
| 2024-04-18 | 69.800 | 69.800 | 63.000 | 63.000 | 59.546 | 4,196 |
| 2024-04-17 | 69.000 | 69.600 | 69.000 | 69.000 | 65.217 | 405 |
| 2024-04-16 | 75.200 | 75.200 | 68.200 | 69.000 | 65.217 | 1,152 |
| 2024-04-15 | 76.400 | 77.800 | 73.600 | 76.000 | 71.833 | 1,169 |
| 2024-04-12 | 76.400 | 76.400 | 76.200 | 76.400 | 72.211 | 16 |
| 2024-04-11 | 76.000 | 76.200 | 71.200 | 76.200 | 72.022 | 839 |
| 2024-04-10 | 76.400 | 76.400 | 73.400 | 74.200 | 70.132 | 123 |
| 2024-04-09 | 73.200 | 76.200 | 73.200 | 76.200 | 72.022 | 142 |
| 2024-04-08 | 76.000 | 76.000 | 73.000 | 73.000 | 68.998 | 206 |
| 2024-04-05 | 76.200 | 76.200 | 76.000 | 76.000 | 71.833 | 645 |
| 2024-04-04 | 76.000 | 76.800 | 73.000 | 74.200 | 70.132 | 1,738 |
| 2024-04-03 | 75.800 | 75.800 | 73.600 | 75.800 | 71.644 | 62 |
| 2024-04-02 | 76.000 | 76.000 | 72.200 | 75.800 | 71.644 | 507 |
| 2024-03-28 | 75.600 | 75.800 | 75.400 | 75.800 | 71.644 | 267 |
| 2024-03-27 | 75.800 | 75.800 | 75.000 | 75.000 | 70.888 | 458 |
| 2024-03-26 | 76.000 | 76.000 | 74.400 | 75.200 | 71.077 | 199 |
| 2024-03-25 | 75.600 | 75.800 | 74.400 | 75.800 | 71.644 | 657 |
| 2024-03-22 | 75.800 | 75.800 | 74.200 | 75.400 | 71.266 | 1,000 |
| 2024-03-21 | 76.000 | 76.000 | 70.400 | 75.800 | 71.644 | 1,065 |
| 2024-03-20 | 76.000 | 76.000 | 74.000 | 75.000 | 70.888 | 123 |
| 2024-03-19 | 76.000 | 76.200 | 75.800 | 75.800 | 71.644 | 304 |
| 2024-03-18 | 76.000 | 76.000 | 70.600 | 75.800 | 71.644 | 813 |
| 2024-03-15 | 73.600 | 76.400 | 72.400 | 75.000 | 70.888 | 2,484 |
| 2024-03-14 | 73.600 | 73.600 | 72.000 | 72.000 | 68.053 | 223 |
| 2024-03-13 | 74.200 | 74.200 | 72.000 | 73.400 | 69.376 | 650 |
| 2024-03-12 | 68.400 | 74.400 | 68.200 | 74.200 | 70.132 | 2,795 |
| 2024-03-11 | 66.200 | 67.800 | 66.000 | 67.800 | 64.083 | 1,209 |
| 2024-03-08 | 66.400 | 66.400 | 65.000 | 66.000 | 62.382 | 323 |
| 2024-03-07 | 60.200 | 66.000 | 60.200 | 64.000 | 60.491 | 1,254 |
| 2024-03-06 | 61.200 | 61.200 | 60.800 | 60.800 | 57.467 | 185 |
| 2024-03-05 | 62.000 | 62.000 | 61.200 | 61.200 | 57.845 | 86 |
| 2024-03-04 | 62.600 | 63.000 | 61.600 | 62.000 | 58.601 | 327 |
| 2024-03-01 | 61.600 | 62.800 | 61.600 | 62.800 | 59.357 | 317 |
| 2024-02-29 | 61.400 | 61.600 | 61.000 | 61.600 | 58.223 | 128 |
| 2024-02-28 | 61.200 | 61.200 | 60.000 | 60.200 | 56.900 | 107 |
| 2024-02-27 | 60.200 | 60.600 | 59.600 | 60.600 | 57.278 | 644 |
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.