Grupa Klepsydra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	9.320	9.340	9.080	9.280	9.227	543
2024-07-30	9.080	9.320	9.040	9.320	9.267	538
2024-07-29	9.080	9.080	9.000	9.080	9.028	825
2024-07-26	9.040	9.060	8.780	9.060	9.008	918
2024-07-25	9.000	9.040	8.700	8.960	8.909	3,026
2024-07-24	9.180	9.400	8.400	9.080	9.028	8,120
2024-07-23	9.340	9.340	8.820	8.960	8.909	3,230
2024-07-22	9.520	9.680	9.000	9.340	9.287	5,688
2024-07-19	10.000	10.000	9.020	9.520	9.465	7,338
2024-07-18	9.980	10.000	9.600	10.000	9.943	875
2024-07-17	10.150	10.200	9.720	9.980	9.923	636
2024-07-16	9.980	10.000	9.800	10.000	9.943	1,124
2024-07-15	10.800	11.100	9.320	10.150	10.092	18,400
2024-07-12	10.300	11.000	10.200	10.800	10.738	2,786
2024-07-11	10.500	10.700	10.000	10.300	10.241	2,644
2024-07-10	10.400	10.400	9.980	10.350	10.291	2,647
2024-07-09	10.850	10.850	10.500	10.500	10.440	324
2024-07-08	10.350	10.900	10.000	10.850	10.788	3,360
2024-07-05	10.250	11.200	10.250	10.350	10.291	6,478
2024-07-04	10.850	10.850	9.940	10.800	10.738	648
2024-07-03	10.900	10.900	10.800	10.900	10.838	508
2024-07-02	10.900	10.900	10.250	10.850	10.788	452
2024-07-01	9.920	11.100	9.920	11.000	10.937	7,723
2024-06-28	9.600	9.800	9.500	9.660	9.605	1,838
2024-06-27	9.700	9.800	9.600	9.800	9.744	490
2024-06-26	9.960	9.960	9.720	9.920	9.863	1,032
2024-06-25	9.700	9.980	9.700	9.780	9.724	616
2024-06-24	10.250	10.900	9.500	9.980	9.923	6,863
2024-06-21	10.250	10.250	9.680	10.250	10.191	390
2024-06-20	9.800	10.250	9.800	10.250	10.191	4,452
2024-06-19	9.600	9.800	9.400	9.800	9.744	1,532
2024-06-18	9.400	9.600	9.400	9.600	9.545	1,600
2024-06-17	9.400	9.400	9.400	9.400	9.346	422
2024-06-14	9.140	9.400	8.660	9.400	9.346	2,801
2024-06-13	8.940	9.380	8.940	9.300	9.247	4,467
2024-06-12	9.000	9.000	8.660	8.920	8.869	1,980
2024-06-11	9.500	9.520	8.500	9.020	8.968	12,991
2024-06-10	9.900	9.900	9.220	9.560	9.505	2,839
2024-06-07	9.900	9.900	9.800	9.900	9.843	1,116
2024-06-06	9.800	10.500	9.500	9.900	9.843	4,686
2024-06-05	10.250	10.350	8.400	9.780	9.724	5,493
2024-06-04	10.850	11.050	9.860	10.250	10.191	7,672
2024-06-03	11.100	11.100	10.800	10.800	10.738	344
2024-05-31	11.100	11.150	10.800	11.100	11.036	455
2024-05-29	11.000	11.000	10.750	11.000	10.937	718
2024-05-28	10.850	10.950	10.800	10.950	10.887	287
2024-05-27	11.100	11.100	10.750	11.000	10.937	817
2024-05-24	10.900	11.050	10.850	11.000	10.937	324
2024-05-23	11.100	11.100	10.850	11.050	10.987	589
2024-05-22	11.050	11.200	11.050	11.100	11.036	2,182
2024-05-21	11.000	11.100	10.900	11.050	10.987	992
2024-05-20	11.200	11.200	10.900	11.100	11.036	347
2024-05-17	11.250	11.250	10.850	11.200	11.136	2,337
2024-05-16	11.300	11.400	10.900	11.250	11.186	4,316
2024-05-15	11.300	11.400	11.000	11.300	11.235	613
2024-05-14	11.300	11.300	11.000	11.300	11.235	1,088
2024-05-13	11.400	11.400	11.000	11.300	11.235	1,613
2024-05-10	11.000	11.250	11.000	11.250	11.186	2,761
2024-05-09	10.950	11.100	10.750	11.000	10.937	388
2024-05-08	11.000	11.250	10.700	10.700	10.639	1,400

← NewerPage 10 of 20 · 1,174 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.0400 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.