Frozen Way S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 45.100 | 47.700 | 43.300 | 47.700 | 40.730 | 317 |
| 2024-07-24 | 46.000 | 46.000 | 46.000 | 46.000 | 39.279 | 2 |
| 2024-07-23 | 45.800 | 45.900 | 45.000 | 45.900 | 39.193 | 192 |
| 2024-07-22 | 46.200 | 46.300 | 46.000 | 46.300 | 39.535 | 21 |
| 2024-07-19 | 46.000 | 46.300 | 45.600 | 46.300 | 39.535 | 46 |
| 2024-07-18 | 46.400 | 46.400 | 45.000 | 46.100 | 39.364 | 178 |
| 2024-07-17 | 47.200 | 47.200 | 46.000 | 46.400 | 39.620 | 28 |
| 2024-07-16 | 45.200 | 46.500 | 45.000 | 46.500 | 39.706 | 82 |
| 2024-07-15 | 47.700 | 47.700 | 45.000 | 47.400 | 40.474 | 128 |
| 2024-07-12 | 48.100 | 48.200 | 46.600 | 48.100 | 41.072 | 215 |
| 2024-07-11 | 49.300 | 49.300 | 42.000 | 46.500 | 39.706 | 499 |
| 2024-07-10 | 49.400 | 51.000 | 49.000 | 50.800 | 40.517 | 1,469 |
| 2024-07-09 | 48.800 | 49.500 | 48.800 | 49.500 | 39.480 | 786 |
| 2024-07-08 | 48.200 | 49.000 | 48.000 | 48.900 | 39.002 | 662 |
| 2024-07-05 | 48.800 | 49.400 | 47.500 | 48.400 | 38.603 | 266 |
| 2024-07-04 | 48.400 | 49.000 | 47.100 | 48.800 | 38.922 | 525 |
| 2024-07-03 | 49.800 | 49.800 | 48.900 | 48.900 | 39.002 | 200 |
| 2024-07-02 | 49.600 | 49.800 | 49.100 | 49.800 | 39.719 | 96 |
| 2024-07-01 | 49.700 | 49.800 | 49.600 | 49.800 | 39.719 | 104 |
| 2024-06-28 | 49.700 | 49.700 | 49.600 | 49.700 | 39.640 | 34 |
| 2024-06-27 | 49.200 | 49.800 | 49.200 | 49.800 | 39.719 | 51 |
| 2024-06-26 | 49.900 | 49.900 | 48.100 | 49.900 | 39.799 | 162 |
| 2024-06-25 | 49.900 | 49.900 | 49.000 | 49.900 | 39.799 | 358 |
| 2024-06-24 | 50.000 | 50.000 | 47.800 | 49.900 | 39.799 | 694 |
| 2024-06-21 | 50.000 | 50.000 | 49.400 | 50.000 | 39.879 | 69 |
| 2024-06-20 | 48.700 | 50.000 | 48.700 | 50.000 | 39.879 | 161 |
| 2024-06-18 | 49.100 | 50.000 | 48.000 | 50.000 | 39.879 | 268 |
| 2024-06-17 | 49.800 | 50.000 | 49.200 | 50.000 | 39.879 | 39 |
| 2024-06-14 | 48.800 | 50.200 | 47.800 | 50.000 | 39.879 | 366 |
| 2024-06-13 | 50.200 | 50.400 | 48.300 | 50.400 | 40.198 | 132 |
| 2024-06-12 | 50.200 | 50.200 | 50.200 | 50.200 | 40.038 | 2 |
| 2024-06-11 | 48.600 | 51.000 | 47.100 | 51.000 | 40.677 | 382 |
| 2024-06-10 | 51.400 | 52.000 | 48.800 | 51.600 | 41.155 | 505 |
| 2024-06-07 | 50.600 | 51.400 | 49.100 | 51.200 | 40.836 | 101 |
| 2024-06-06 | 51.400 | 51.400 | 48.400 | 51.000 | 40.677 | 189 |
| 2024-06-05 | 52.200 | 52.200 | 51.000 | 51.800 | 41.315 | 101 |
| 2024-06-04 | 56.000 | 56.000 | 49.200 | 52.600 | 41.953 | 837 |
| 2024-06-03 | 55.000 | 56.000 | 55.000 | 56.000 | 44.664 | 38 |
| 2024-05-31 | 55.000 | 55.000 | 55.000 | 55.000 | 43.867 | 24 |
| 2024-05-29 | 55.000 | 55.000 | 55.000 | 55.000 | 43.867 | 15 |
| 2024-05-27 | 55.800 | 55.800 | 55.800 | 55.800 | 44.505 | 1 |
| 2024-05-24 | 55.200 | 55.200 | 55.200 | 55.200 | 44.026 | 5 |
| 2024-05-23 | 56.000 | 56.000 | 55.800 | 55.800 | 44.505 | 36 |
| 2024-05-22 | 54.000 | 56.000 | 53.400 | 56.000 | 44.664 | 145 |
| 2024-05-21 | 53.200 | 56.200 | 52.600 | 53.400 | 42.591 | 82 |
| 2024-05-20 | 57.000 | 57.000 | 51.800 | 55.600 | 44.345 | 85 |
| 2024-05-17 | 56.400 | 58.400 | 53.200 | 57.600 | 45.941 | 442 |
| 2024-05-16 | 54.800 | 59.200 | 54.000 | 59.000 | 47.057 | 726 |
| 2024-05-15 | 54.800 | 55.000 | 54.000 | 54.000 | 43.069 | 82 |
| 2024-05-14 | 54.800 | 55.000 | 54.800 | 55.000 | 43.867 | 28 |
| 2024-05-13 | 55.000 | 55.000 | 55.000 | 55.000 | 43.867 | 2 |
| 2024-05-10 | 55.600 | 55.600 | 51.800 | 53.400 | 42.591 | 206 |
| 2024-05-09 | 56.000 | 56.000 | 56.000 | 56.000 | 44.664 | 5 |
| 2024-05-07 | 55.200 | 55.600 | 53.600 | 55.600 | 44.345 | 66 |
| 2024-05-06 | 56.400 | 56.800 | 55.000 | 56.800 | 45.302 | 45 |
| 2024-05-02 | 54.000 | 58.800 | 54.000 | 58.400 | 46.579 | 144 |
| 2024-04-30 | 54.000 | 54.000 | 54.000 | 54.000 | 43.069 | 243 |
| 2024-04-29 | 53.800 | 54.000 | 53.800 | 54.000 | 43.069 | 10 |
| 2024-04-25 | 53.400 | 54.000 | 53.400 | 54.000 | 43.069 | 3 |
| 2024-04-24 | 54.800 | 54.800 | 53.000 | 53.800 | 42.910 | 143 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 2.5000 PLN |
| 2025-07-11 | 3.6500 PLN |
| 2024-07-11 | 3.3500 PLN |
| 2023-07-13 | 3.0000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.