Frozen Way S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	37.900	38.000	36.300	37.200	31.765	1,031
2025-01-21	37.300	37.600	37.000	37.600	32.106	191
2025-01-20	36.900	38.900	36.700	38.900	33.216	470
2025-01-17	37.200	37.600	36.900	37.400	31.935	220
2025-01-16	38.200	38.200	36.500	37.900	32.362	1,452
2025-01-15	39.300	39.300	38.300	38.300	32.704	70
2025-01-14	39.100	39.300	38.200	38.200	32.619	157
2025-01-13	37.900	39.700	37.900	39.700	33.899	111
2025-01-10	37.800	37.900	37.000	37.000	31.594	1,100
2025-01-09	38.700	39.500	35.700	38.100	32.533	1,724
2025-01-08	39.900	39.900	39.800	39.800	33.985	21
2025-01-07	38.400	41.000	38.100	39.900	34.070	1,053
2025-01-03	38.500	39.700	38.000	39.300	33.558	728
2025-01-02	39.200	43.800	38.100	38.400	32.789	786
2024-12-30	38.700	38.700	38.700	38.700	33.045	4
2024-12-27	37.400	38.900	36.600	38.900	33.216	395
2024-12-23	36.600	37.200	35.800	37.200	31.765	117
2024-12-20	37.000	37.000	35.800	36.000	30.740	984
2024-12-19	37.700	39.200	36.500	37.000	31.594	885
2024-12-18	37.200	37.200	36.100	37.200	31.765	224
2024-12-17	36.600	37.000	36.300	36.300	30.996	142
2024-12-16	35.800	38.000	35.300	38.000	32.448	642
2024-12-13	37.200	37.200	35.200	36.600	31.252	613
2024-12-12	38.100	38.100	35.400	37.600	32.106	124
2024-12-11	36.400	38.700	36.400	38.600	32.960	70
2024-12-10	36.800	38.700	35.000	38.700	33.045	1,170
2024-12-09	37.200	37.200	36.900	36.900	31.508	223
2024-12-06	37.000	37.600	36.900	37.600	32.106	42
2024-12-05	38.000	38.200	37.000	37.000	31.594	416
2024-12-04	37.200	39.700	37.200	38.300	32.704	389
2024-12-03	40.000	40.000	36.700	37.200	31.765	140
2024-12-02	38.100	40.000	33.700	40.000	34.156	2,569
2024-11-29	38.700	38.700	37.100	38.100	32.533	218
2024-11-28	38.900	39.400	38.000	39.400	33.643	196
2024-11-27	40.000	40.000	38.700	38.700	33.045	755
2024-11-26	39.900	39.900	38.500	39.300	33.558	213
2024-11-25	38.200	39.800	38.200	39.800	33.985	561
2024-11-22	37.300	38.300	37.300	38.300	32.704	11
2024-11-21	37.800	37.800	36.900	36.900	31.508	252
2024-11-20	37.900	38.600	37.700	38.600	32.960	51
2024-11-19	38.400	39.800	37.900	39.800	33.985	289
2024-11-18	40.000	40.000	38.100	39.900	34.070	245
2024-11-15	41.000	41.000	39.300	39.900	34.070	410
2024-11-14	40.800	41.000	39.100	41.000	35.009	162
2024-11-13	39.800	40.900	39.800	40.800	34.839	1,150
2024-11-12	40.500	40.800	40.500	40.800	34.839	91
2024-11-08	40.000	40.500	39.200	40.500	34.582	172
2024-11-07	41.000	41.000	40.300	40.700	34.753	37
2024-11-06	40.500	41.300	40.000	41.300	35.266	133
2024-11-05	40.500	41.200	39.500	40.500	34.582	111
2024-11-04	41.400	41.400	40.200	41.200	35.180	424
2024-10-31	41.500	41.700	40.900	41.700	35.607	133
2024-10-30	41.500	41.500	40.000	41.500	35.436	156
2024-10-29	39.300	42.000	39.000	41.600	35.522	589
2024-10-28	40.000	40.000	39.400	39.700	33.899	65
2024-10-25	40.000	40.300	39.700	40.300	34.412	53
2024-10-24	40.500	40.500	40.000	40.300	34.412	7
2024-10-23	40.300	40.500	40.200	40.500	34.582	122
2024-10-22	40.500	40.500	40.500	40.500	34.582	2
2024-10-21	40.500	40.500	40.500	40.500	34.582	5

← NewerPage 8 of 15 · 849 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.