Frozen Way S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	58.000	58.000	58.000	58.000	46.260	2
2023-07-21	56.300	58.200	56.300	58.200	46.419	39
2023-07-18	58.000	58.200	58.000	58.200	46.419	75
2023-07-17	59.990	59.990	56.000	58.400	46.579	193
2023-07-14	60.000	60.000	59.700	59.700	47.615	26
2023-07-13	64.030	67.000	58.980	63.500	50.646	231
2023-07-12	59.990	60.000	59.000	60.000	45.462	423
2023-07-11	59.280	60.000	59.280	59.990	45.454	467
2023-07-10	57.800	59.280	57.800	59.280	44.916	324
2023-07-06	59.000	59.000	57.800	57.800	43.795	147
2023-07-05	58.000	59.290	58.000	59.290	44.924	92
2023-07-04	59.270	59.270	59.000	59.180	44.841	73
2023-07-03	57.890	59.270	56.500	59.270	44.909	69
2023-06-29	57.920	57.920	57.920	57.920	43.886	2
2023-06-28	56.120	57.900	56.100	57.900	43.871	51
2023-06-27	58.600	58.600	56.180	57.920	43.886	65
2023-06-26	58.700	58.700	58.700	58.700	44.477	1
2023-06-22	56.180	59.300	56.180	59.300	44.932	2
2023-06-21	59.380	59.380	59.380	59.380	44.992	1
2023-06-20	59.600	59.600	56.500	59.400	45.007	98
2023-06-19	56.010	58.990	55.500	58.990	44.697	46
2023-06-16	58.630	58.630	58.630	58.630	44.424	35
2023-06-15	57.000	59.880	56.010	58.630	44.424	161
2023-06-13	54.610	57.000	54.610	57.000	43.189	16
2023-06-12	55.600	57.000	55.000	57.000	43.189	41
2023-06-06	61.900	61.900	53.200	60.000	45.462	313
2023-06-05	55.990	65.450	55.990	64.000	48.493	386
2023-06-02	56.000	56.000	56.000	56.000	42.431	1
2023-06-01	56.800	56.800	53.220	56.000	42.431	83
2023-05-31	53.050	57.750	53.050	57.720	43.734	331
2023-05-30	55.000	55.000	53.010	54.990	41.666	52
2023-05-29	53.430	55.900	53.430	55.900	42.355	56
2023-05-26	54.000	57.940	54.000	57.940	43.901	64
2023-05-25	54.100	56.900	53.610	56.900	43.113	111
2023-05-24	54.020	57.990	52.500	57.990	43.939	502
2023-05-23	54.510	57.880	54.500	57.880	43.856	56
2023-05-22	54.520	57.980	54.300	57.980	43.931	171
2023-05-19	54.260	58.090	54.260	58.090	44.015	37
2023-05-18	54.010	58.100	54.010	58.100	44.022	46
2023-05-17	55.900	58.260	54.110	58.180	44.083	194
2023-05-16	55.900	55.900	53.660	55.900	42.355	140
2023-05-15	56.390	56.390	53.310	56.050	42.469	572
2023-05-12	55.470	56.990	54.300	56.470	42.787	484
2023-05-11	57.980	57.980	51.220	57.000	43.189	563
2023-05-10	57.110	58.190	57.030	58.190	44.091	77
2023-05-09	58.240	58.240	57.020	58.200	44.098	151
2023-05-08	58.280	58.280	56.270	58.260	44.144	137
2023-05-05	58.260	58.260	58.240	58.240	44.128	11
2023-05-04	58.240	58.240	57.000	58.200	44.098	37
2023-05-02	55.550	56.990	55.550	56.990	43.181	227
2023-04-28	57.180	57.390	54.420	57.390	43.484	222
2023-04-27	56.700	57.390	51.210	57.390	43.484	392
2023-04-26	58.600	58.600	56.700	58.000	43.947	197
2023-04-25	56.600	58.900	56.600	58.860	44.598	248
2023-04-24	57.800	59.800	53.100	58.940	44.659	830
2023-04-21	56.220	58.000	55.600	55.610	42.136	449
2023-04-20	58.550	58.600	56.390	57.000	43.189	1,130
2023-04-19	65.470	65.470	58.520	58.550	44.363	596
2023-04-18	61.000	63.900	54.750	63.900	48.417	3,429
2023-04-17	64.900	66.960	59.240	60.540	45.871	4,242

← NewerPage 14 of 15 · 850 trading daysOlder →

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.