Cloud Technologies S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 30.700 | 30.700 | 30.100 | 30.400 | 28.374 | 586 |
| 2022-01-03 | 30.000 | 30.700 | 28.900 | 30.500 | 28.468 | 2,486 |
| 2021-12-30 | 28.200 | 29.800 | 27.600 | 29.800 | 27.814 | 3,928 |
| 2021-12-29 | 26.200 | 28.000 | 26.000 | 27.500 | 25.667 | 1,558 |
| 2021-12-28 | 28.500 | 28.500 | 25.500 | 26.100 | 24.361 | 2,063 |
| 2021-12-27 | 26.600 | 28.500 | 26.600 | 28.000 | 26.134 | 103 |
| 2021-12-23 | 27.000 | 27.100 | 23.800 | 26.600 | 24.827 | 4,232 |
| 2021-12-22 | 28.000 | 28.000 | 26.100 | 27.100 | 25.294 | 323 |
| 2021-12-21 | 27.000 | 27.600 | 27.000 | 27.600 | 25.761 | 894 |
| 2021-12-20 | 27.800 | 27.800 | 26.800 | 27.000 | 25.201 | 455 |
| 2021-12-17 | 27.600 | 28.000 | 26.200 | 27.800 | 25.947 | 2,291 |
| 2021-12-16 | 26.000 | 27.300 | 26.000 | 27.300 | 25.481 | 750 |
| 2021-12-15 | 25.200 | 27.500 | 25.000 | 26.000 | 24.267 | 3,416 |
| 2021-12-14 | 25.200 | 27.000 | 25.000 | 25.000 | 23.334 | 4,390 |
| 2021-12-13 | 26.900 | 26.900 | 25.300 | 26.200 | 24.454 | 338 |
| 2021-12-10 | 26.900 | 26.900 | 26.900 | 26.900 | 25.107 | 2 |
| 2021-12-09 | 27.700 | 27.900 | 25.600 | 26.900 | 25.107 | 994 |
| 2021-12-08 | 28.400 | 28.500 | 27.000 | 27.700 | 25.854 | 391 |
| 2021-12-07 | 26.800 | 28.700 | 26.800 | 28.400 | 26.507 | 1,685 |
| 2021-12-06 | 26.400 | 28.500 | 25.200 | 26.800 | 25.014 | 5,269 |
| 2021-12-03 | 26.400 | 26.400 | 26.200 | 26.300 | 24.547 | 1,388 |
| 2021-12-02 | 24.700 | 26.400 | 24.400 | 26.400 | 24.641 | 1,866 |
| 2021-12-01 | 24.000 | 24.600 | 23.900 | 24.600 | 22.961 | 4,969 |
| 2021-11-30 | 23.800 | 24.000 | 23.700 | 24.000 | 22.401 | 927 |
| 2021-11-29 | 23.500 | 23.700 | 22.000 | 23.700 | 22.121 | 841 |
| 2021-11-26 | 23.800 | 23.800 | 21.500 | 23.800 | 22.214 | 1,373 |
| 2021-11-25 | 22.800 | 23.900 | 22.800 | 23.800 | 22.214 | 3,219 |
| 2021-11-24 | 21.500 | 22.000 | 21.200 | 21.600 | 20.161 | 529 |
| 2021-11-23 | 22.800 | 22.800 | 21.200 | 21.500 | 20.067 | 905 |
| 2021-11-22 | 23.000 | 23.000 | 21.200 | 22.400 | 20.907 | 509 |
| 2021-11-19 | 23.400 | 23.400 | 22.000 | 22.700 | 21.187 | 213 |
| 2021-11-18 | 24.200 | 24.200 | 21.300 | 23.400 | 21.841 | 1,331 |
| 2021-11-17 | 24.200 | 24.200 | 24.000 | 24.000 | 22.401 | 422 |
| 2021-11-16 | 23.300 | 24.800 | 21.400 | 24.200 | 22.587 | 2,816 |
| 2021-11-15 | 22.400 | 23.200 | 22.400 | 23.200 | 21.654 | 551 |
| 2021-11-12 | 23.300 | 23.300 | 23.000 | 23.000 | 21.467 | 130 |
| 2021-11-10 | 23.400 | 23.400 | 22.300 | 23.000 | 21.467 | 118 |
| 2021-11-09 | 22.000 | 22.300 | 21.500 | 22.300 | 20.814 | 140 |
| 2021-11-08 | 21.400 | 21.400 | 21.400 | 21.400 | 19.974 | 4 |
| 2021-11-05 | 22.000 | 23.000 | 22.000 | 22.000 | 20.534 | 606 |
| 2021-11-04 | 23.000 | 23.000 | 22.000 | 22.000 | 20.534 | 342 |
| 2021-11-03 | 23.000 | 23.000 | 21.700 | 22.500 | 21.001 | 27 |
| 2021-11-02 | 23.000 | 23.000 | 21.400 | 23.000 | 21.467 | 1,643 |
| 2021-10-29 | 23.000 | 23.000 | 22.100 | 23.000 | 21.467 | 393 |
| 2021-10-28 | 21.200 | 22.700 | 21.200 | 22.700 | 21.187 | 2,245 |
| 2021-10-27 | 21.500 | 23.500 | 21.500 | 22.000 | 20.534 | 894 |
| 2021-10-26 | 21.800 | 21.800 | 21.600 | 21.700 | 20.254 | 755 |
| 2021-10-25 | 21.800 | 22.400 | 21.300 | 21.700 | 20.254 | 977 |
| 2021-10-22 | 23.500 | 23.500 | 21.200 | 21.800 | 20.347 | 2,136 |
| 2021-10-21 | 23.400 | 23.500 | 21.000 | 23.500 | 21.934 | 1,678 |
| 2021-10-20 | 23.000 | 23.900 | 18.400 | 23.400 | 21.841 | 4,359 |
← NewerPage 21 of 21 · 1,251 trading days
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.