Cloud Technologies S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 60.200 | 60.200 | 60.200 | 60.200 | 56.900 | 1 |
| 2024-02-23 | 61.200 | 61.200 | 59.000 | 59.200 | 55.954 | 310 |
| 2024-02-22 | 61.000 | 61.200 | 59.800 | 61.200 | 57.845 | 128 |
| 2024-02-21 | 62.000 | 62.000 | 61.000 | 61.000 | 57.656 | 314 |
| 2024-02-20 | 57.800 | 63.400 | 57.800 | 60.000 | 56.710 | 2,867 |
| 2024-02-19 | 58.200 | 58.200 | 57.800 | 57.800 | 54.631 | 321 |
| 2024-02-16 | 58.400 | 58.400 | 57.400 | 57.600 | 54.442 | 1,436 |
| 2024-02-15 | 59.800 | 59.800 | 58.200 | 58.200 | 55.009 | 23 |
| 2024-02-14 | 59.000 | 59.000 | 57.600 | 59.000 | 55.765 | 611 |
| 2024-02-13 | 59.800 | 59.800 | 58.200 | 58.200 | 55.009 | 155 |
| 2024-02-12 | 60.000 | 61.000 | 57.200 | 59.800 | 56.521 | 2,242 |
| 2024-02-09 | 60.000 | 62.200 | 58.200 | 60.000 | 56.710 | 934 |
| 2024-02-08 | 62.400 | 62.400 | 59.800 | 59.800 | 56.521 | 528 |
| 2024-02-07 | 60.800 | 62.600 | 60.400 | 60.400 | 57.089 | 142 |
| 2024-02-06 | 60.600 | 60.800 | 60.600 | 60.800 | 57.467 | 167 |
| 2024-02-05 | 61.800 | 63.000 | 60.200 | 60.600 | 57.278 | 1,100 |
| 2024-02-02 | 64.200 | 64.200 | 61.800 | 61.800 | 58.412 | 487 |
| 2024-02-01 | 64.200 | 64.200 | 62.600 | 63.000 | 59.546 | 168 |
| 2024-01-31 | 63.000 | 64.400 | 63.000 | 63.000 | 59.546 | 14 |
| 2024-01-30 | 63.200 | 63.200 | 63.000 | 63.000 | 59.546 | 161 |
| 2024-01-29 | 63.000 | 63.000 | 62.400 | 63.000 | 59.546 | 128 |
| 2024-01-26 | 64.400 | 64.400 | 63.400 | 64.400 | 60.869 | 132 |
| 2024-01-25 | 64.000 | 64.600 | 64.000 | 64.600 | 61.058 | 68 |
| 2024-01-24 | 65.200 | 65.200 | 64.000 | 64.000 | 60.491 | 18 |
| 2024-01-23 | 65.200 | 65.200 | 62.400 | 63.200 | 59.735 | 492 |
| 2024-01-22 | 69.000 | 69.000 | 62.400 | 65.200 | 61.625 | 821 |
| 2024-01-19 | 69.800 | 69.800 | 67.800 | 69.600 | 65.784 | 9 |
| 2024-01-18 | 68.800 | 70.000 | 68.200 | 69.800 | 65.973 | 27 |
| 2024-01-17 | 68.000 | 68.000 | 68.000 | 68.000 | 64.272 | 59 |
| 2024-01-16 | 66.200 | 68.800 | 66.200 | 68.800 | 65.028 | 332 |
| 2024-01-15 | 66.000 | 67.200 | 66.000 | 66.000 | 62.382 | 303 |
| 2024-01-12 | 63.800 | 65.000 | 63.800 | 65.000 | 61.436 | 187 |
| 2024-01-11 | 64.000 | 64.000 | 63.200 | 63.800 | 60.302 | 324 |
| 2024-01-10 | 65.200 | 66.200 | 63.800 | 64.000 | 60.491 | 323 |
| 2024-01-09 | 65.000 | 65.200 | 63.400 | 65.200 | 61.625 | 155 |
| 2024-01-08 | 63.400 | 64.000 | 63.200 | 64.000 | 60.491 | 392 |
| 2024-01-05 | 65.600 | 65.600 | 62.600 | 63.400 | 59.924 | 1,481 |
| 2024-01-04 | 65.000 | 65.600 | 64.000 | 65.600 | 62.003 | 491 |
| 2024-01-03 | 65.200 | 66.000 | 65.000 | 65.000 | 61.436 | 773 |
| 2024-01-02 | 66.800 | 68.000 | 66.000 | 66.000 | 62.382 | 817 |
| 2023-12-29 | 67.800 | 68.200 | 66.600 | 66.800 | 63.138 | 1,005 |
| 2023-12-28 | 67.800 | 67.800 | 67.800 | 67.800 | 64.083 | 138 |
| 2023-12-27 | 66.000 | 70.000 | 65.800 | 67.200 | 63.516 | 1,202 |
| 2023-12-22 | 69.400 | 70.000 | 65.000 | 70.000 | 66.162 | 1,962 |
| 2023-12-21 | 73.000 | 73.000 | 69.000 | 69.200 | 65.406 | 30 |
| 2023-12-20 | 73.000 | 73.800 | 72.400 | 72.400 | 68.431 | 625 |
| 2023-12-19 | 75.800 | 75.800 | 73.000 | 73.000 | 68.998 | 64 |
| 2023-12-18 | 75.000 | 75.000 | 73.000 | 73.000 | 68.998 | 485 |
| 2023-12-15 | 72.400 | 75.800 | 72.400 | 73.400 | 69.376 | 1,439 |
| 2023-12-14 | 73.800 | 74.800 | 71.800 | 72.400 | 68.431 | 972 |
| 2023-12-13 | 75.000 | 75.000 | 72.000 | 74.000 | 69.943 | 1,870 |
| 2023-12-12 | 71.600 | 76.000 | 68.800 | 72.400 | 68.431 | 4,071 |
| 2023-12-11 | 69.400 | 69.400 | 66.200 | 68.000 | 64.272 | 836 |
| 2023-12-08 | 69.400 | 69.400 | 68.000 | 68.000 | 64.272 | 66 |
| 2023-12-07 | 69.600 | 69.600 | 66.200 | 66.200 | 62.571 | 625 |
| 2023-12-06 | 67.600 | 70.200 | 67.200 | 68.000 | 64.272 | 299 |
| 2023-12-05 | 70.000 | 70.000 | 65.200 | 68.200 | 64.461 | 813 |
| 2023-12-04 | 69.800 | 70.000 | 66.400 | 70.000 | 66.162 | 648 |
| 2023-12-01 | 69.800 | 70.000 | 67.000 | 69.800 | 65.973 | 2,107 |
| 2023-11-30 | 67.000 | 70.000 | 64.200 | 70.000 | 66.162 | 391 |
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.