Frozen Way S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 62.490 | 63.000 | 60.730 | 63.000 | 50.247 | 638 |
| 2024-01-24 | 62.500 | 62.500 | 62.500 | 62.500 | 49.849 | 5 |
| 2024-01-23 | 61.220 | 63.000 | 61.200 | 63.000 | 50.247 | 186 |
| 2024-01-22 | 62.500 | 62.500 | 62.000 | 62.490 | 49.841 | 111 |
| 2024-01-19 | 61.070 | 62.690 | 60.120 | 62.690 | 50.000 | 239 |
| 2024-01-18 | 63.180 | 63.500 | 61.000 | 63.270 | 50.463 | 391 |
| 2024-01-17 | 61.400 | 62.000 | 60.100 | 62.000 | 49.450 | 461 |
| 2024-01-16 | 61.720 | 61.720 | 60.120 | 61.370 | 48.947 | 1,376 |
| 2024-01-15 | 63.000 | 63.020 | 61.580 | 62.600 | 49.928 | 732 |
| 2024-01-11 | 64.700 | 64.700 | 64.480 | 64.680 | 51.587 | 32 |
| 2024-01-10 | 64.100 | 64.100 | 62.200 | 64.000 | 51.045 | 199 |
| 2024-01-09 | 63.000 | 64.150 | 63.000 | 64.150 | 51.165 | 32 |
| 2024-01-08 | 65.350 | 65.350 | 64.190 | 64.200 | 51.205 | 47 |
| 2024-01-05 | 62.500 | 65.000 | 62.500 | 65.000 | 51.843 | 33 |
| 2024-01-04 | 64.000 | 64.000 | 64.000 | 64.000 | 51.045 | 88 |
| 2024-01-03 | 65.000 | 66.200 | 61.200 | 66.200 | 52.800 | 922 |
| 2024-01-02 | 68.120 | 68.120 | 63.410 | 67.000 | 53.438 | 64 |
| 2023-12-29 | 69.780 | 69.780 | 68.000 | 68.080 | 54.299 | 153 |
| 2023-12-28 | 69.800 | 69.800 | 69.800 | 69.800 | 55.671 | 1 |
| 2023-12-22 | 68.010 | 69.700 | 68.000 | 69.700 | 55.591 | 40 |
| 2023-12-21 | 68.200 | 68.200 | 68.000 | 68.000 | 54.235 | 354 |
| 2023-12-20 | 69.800 | 69.800 | 67.700 | 68.000 | 54.235 | 105 |
| 2023-12-19 | 70.000 | 70.000 | 69.800 | 69.800 | 55.671 | 19 |
| 2023-12-18 | 70.100 | 70.890 | 67.000 | 70.890 | 56.540 | 449 |
| 2023-12-15 | 67.140 | 73.700 | 67.140 | 72.980 | 58.207 | 1,052 |
| 2023-12-14 | 64.020 | 69.960 | 64.020 | 69.960 | 55.799 | 562 |
| 2023-12-13 | 66.180 | 66.180 | 63.850 | 65.990 | 52.632 | 256 |
| 2023-12-12 | 65.400 | 65.990 | 63.800 | 65.990 | 52.632 | 57 |
| 2023-12-11 | 64.070 | 64.700 | 63.950 | 63.950 | 51.005 | 208 |
| 2023-12-08 | 65.200 | 67.000 | 65.200 | 67.000 | 53.438 | 51 |
| 2023-12-07 | 64.600 | 65.200 | 62.100 | 65.000 | 51.843 | 266 |
| 2023-12-06 | 62.950 | 64.500 | 62.740 | 64.500 | 51.444 | 136 |
| 2023-12-05 | 65.210 | 65.210 | 62.950 | 65.200 | 52.002 | 303 |
| 2023-12-04 | 66.480 | 66.500 | 66.480 | 66.500 | 53.039 | 20 |
| 2023-12-01 | 65.000 | 68.380 | 64.260 | 66.480 | 53.023 | 202 |
| 2023-11-30 | 66.330 | 69.000 | 64.220 | 67.600 | 53.916 | 514 |
| 2023-11-29 | 67.900 | 69.990 | 67.900 | 69.970 | 55.807 | 203 |
| 2023-11-28 | 67.960 | 68.770 | 65.000 | 67.900 | 54.156 | 325 |
| 2023-11-27 | 65.780 | 78.000 | 65.200 | 67.960 | 54.203 | 2,191 |
| 2023-11-24 | 65.760 | 65.790 | 65.750 | 65.770 | 52.457 | 201 |
| 2023-11-23 | 65.780 | 65.780 | 65.780 | 65.780 | 52.465 | 1 |
| 2023-11-22 | 64.980 | 65.690 | 64.980 | 65.690 | 52.393 | 144 |
| 2023-11-21 | 62.980 | 65.000 | 62.600 | 64.990 | 51.835 | 422 |
| 2023-11-20 | 64.000 | 64.000 | 62.600 | 62.600 | 49.928 | 50 |
| 2023-11-17 | 63.410 | 64.000 | 62.100 | 64.000 | 51.045 | 298 |
| 2023-11-16 | 64.890 | 65.700 | 63.410 | 64.890 | 51.755 | 1,732 |
| 2023-11-15 | 61.800 | 68.900 | 61.800 | 64.890 | 51.755 | 1,654 |
| 2023-11-14 | 60.590 | 62.280 | 59.500 | 61.500 | 49.051 | 1,641 |
| 2023-11-13 | 60.890 | 60.890 | 60.000 | 60.630 | 48.357 | 102 |
| 2023-11-10 | 61.600 | 61.600 | 60.000 | 60.920 | 48.589 | 531 |
| 2023-11-09 | 62.670 | 62.670 | 61.010 | 62.470 | 49.825 | 154 |
| 2023-11-08 | 61.000 | 64.410 | 60.110 | 61.010 | 48.660 | 1,740 |
| 2023-11-07 | 60.200 | 60.880 | 59.000 | 60.850 | 48.533 | 1,470 |
| 2023-11-06 | 60.380 | 60.380 | 58.500 | 60.250 | 48.054 | 3,941 |
| 2023-11-03 | 59.000 | 60.460 | 57.700 | 60.390 | 48.166 | 338 |
| 2023-11-02 | 59.400 | 59.400 | 56.400 | 58.990 | 47.049 | 16 |
| 2023-10-31 | 59.700 | 59.700 | 56.600 | 59.450 | 47.416 | 137 |
| 2023-10-30 | 59.890 | 59.890 | 59.000 | 59.200 | 47.217 | 2,088 |
| 2023-10-27 | 59.970 | 59.970 | 59.970 | 59.970 | 47.831 | 1 |
| 2023-10-26 | 59.970 | 59.970 | 57.910 | 59.800 | 47.695 | 75 |
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.