Frozen Way S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 54.800 | 54.800 | 54.800 | 54.800 | 43.707 | 1 |
| 2024-04-22 | 52.000 | 54.000 | 52.000 | 54.000 | 43.069 | 469 |
| 2024-04-19 | 50.200 | 52.000 | 50.000 | 52.000 | 41.474 | 183 |
| 2024-04-18 | 52.400 | 52.400 | 50.000 | 52.000 | 41.474 | 272 |
| 2024-04-17 | 52.200 | 52.600 | 52.200 | 52.600 | 41.953 | 14 |
| 2024-04-16 | 52.200 | 53.000 | 50.400 | 53.000 | 42.272 | 479 |
| 2024-04-15 | 53.000 | 53.200 | 42.400 | 53.200 | 42.431 | 985 |
| 2024-04-12 | 53.400 | 54.600 | 52.200 | 54.600 | 43.548 | 196 |
| 2024-04-10 | 54.000 | 54.400 | 52.000 | 54.200 | 43.229 | 499 |
| 2024-04-09 | 54.400 | 54.400 | 53.200 | 54.000 | 43.069 | 32 |
| 2024-04-08 | 54.400 | 54.400 | 53.600 | 54.400 | 43.388 | 8 |
| 2024-04-05 | 53.600 | 54.400 | 53.000 | 54.400 | 43.388 | 32 |
| 2024-04-04 | 54.400 | 54.400 | 53.000 | 54.400 | 43.388 | 114 |
| 2024-04-03 | 54.800 | 54.800 | 53.000 | 54.400 | 43.388 | 36 |
| 2024-04-02 | 63.600 | 63.600 | 53.800 | 54.800 | 43.707 | 43 |
| 2024-03-28 | 54.120 | 54.120 | 54.120 | 54.120 | 43.165 | 1 |
| 2024-03-27 | 55.490 | 55.980 | 50.030 | 53.980 | 43.053 | 615 |
| 2024-03-26 | 55.220 | 55.490 | 54.020 | 55.490 | 44.258 | 63 |
| 2024-03-25 | 57.700 | 57.700 | 55.500 | 55.980 | 44.648 | 10 |
| 2024-03-22 | 57.000 | 57.700 | 55.000 | 57.700 | 46.020 | 83 |
| 2024-03-21 | 56.000 | 62.200 | 56.000 | 57.960 | 46.228 | 789 |
| 2024-03-20 | 54.300 | 54.900 | 54.300 | 54.900 | 43.787 | 196 |
| 2024-03-19 | 54.920 | 54.940 | 53.010 | 54.500 | 43.468 | 154 |
| 2024-03-18 | 54.920 | 54.940 | 54.920 | 54.940 | 43.819 | 124 |
| 2024-03-15 | 54.960 | 54.960 | 53.500 | 54.940 | 43.819 | 75 |
| 2024-03-14 | 53.500 | 54.960 | 52.900 | 54.960 | 43.835 | 154 |
| 2024-03-13 | 52.500 | 53.640 | 52.500 | 53.640 | 42.782 | 265 |
| 2024-03-12 | 54.980 | 54.980 | 53.000 | 53.980 | 43.053 | 91 |
| 2024-03-11 | 52.220 | 54.500 | 52.000 | 54.500 | 43.468 | 1,009 |
| 2024-03-08 | 53.350 | 53.420 | 52.600 | 53.420 | 42.607 | 168 |
| 2024-03-07 | 56.000 | 56.000 | 51.600 | 53.350 | 42.551 | 2,513 |
| 2024-03-06 | 56.120 | 58.390 | 55.260 | 56.970 | 45.438 | 472 |
| 2024-03-05 | 56.820 | 59.350 | 54.300 | 58.460 | 46.626 | 1,562 |
| 2024-03-04 | 59.000 | 60.990 | 58.500 | 59.990 | 47.847 | 796 |
| 2024-03-01 | 60.000 | 60.000 | 56.320 | 59.800 | 47.695 | 1,260 |
| 2024-02-29 | 60.890 | 60.890 | 60.000 | 60.850 | 48.533 | 73 |
| 2024-02-28 | 60.120 | 61.000 | 59.900 | 61.000 | 48.652 | 256 |
| 2024-02-27 | 61.400 | 61.400 | 60.120 | 61.370 | 48.947 | 52 |
| 2024-02-26 | 60.800 | 61.630 | 60.410 | 61.430 | 48.995 | 330 |
| 2024-02-23 | 61.000 | 61.630 | 61.000 | 61.630 | 49.155 | 171 |
| 2024-02-22 | 61.980 | 61.990 | 61.980 | 61.990 | 49.442 | 32 |
| 2024-02-21 | 61.210 | 61.980 | 61.200 | 61.980 | 49.434 | 78 |
| 2024-02-20 | 62.200 | 62.200 | 62.180 | 62.180 | 49.593 | 12 |
| 2024-02-19 | 62.500 | 62.500 | 61.500 | 62.360 | 49.737 | 462 |
| 2024-02-16 | 62.500 | 62.500 | 61.650 | 62.480 | 49.833 | 49 |
| 2024-02-15 | 61.200 | 62.740 | 61.200 | 62.740 | 50.040 | 270 |
| 2024-02-14 | 61.860 | 62.760 | 61.200 | 62.760 | 50.056 | 52 |
| 2024-02-13 | 63.390 | 63.390 | 63.370 | 63.380 | 50.551 | 21 |
| 2024-02-12 | 62.600 | 63.440 | 62.500 | 63.440 | 50.598 | 53 |
| 2024-02-09 | 63.590 | 63.590 | 63.590 | 63.590 | 50.718 | 2 |
| 2024-02-08 | 62.020 | 63.980 | 62.020 | 63.980 | 51.029 | 49 |
| 2024-02-07 | 64.970 | 64.970 | 62.730 | 64.380 | 51.348 | 81 |
| 2024-02-06 | 62.730 | 64.990 | 62.730 | 64.990 | 51.835 | 151 |
| 2024-02-05 | 62.930 | 65.200 | 62.930 | 65.190 | 51.994 | 710 |
| 2024-02-02 | 62.970 | 62.970 | 62.970 | 62.970 | 50.224 | 1 |
| 2024-02-01 | 63.270 | 63.270 | 61.860 | 62.950 | 50.208 | 116 |
| 2024-01-31 | 62.130 | 63.360 | 62.110 | 63.360 | 50.535 | 139 |
| 2024-01-30 | 63.960 | 63.960 | 63.960 | 63.960 | 51.013 | 2 |
| 2024-01-29 | 61.310 | 64.000 | 61.310 | 63.970 | 51.021 | 1,067 |
| 2024-01-26 | 63.500 | 63.500 | 62.000 | 63.470 | 50.622 | 103 |
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.