Grupa Klepsydra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	11.100	11.100	10.800	10.950	10.887	1,132
2024-05-06	11.400	11.400	10.600	10.750	10.688	5,151
2024-05-02	11.400	11.400	11.100	11.400	11.335	126
2024-04-30	11.400	11.400	11.350	11.350	11.285	323
2024-04-29	11.250	11.400	11.250	11.300	11.235	370
2024-04-26	11.200	11.250	11.000	11.250	11.186	283
2024-04-25	11.350	11.350	11.000	11.300	11.235	2,178
2024-04-24	11.000	11.500	11.000	11.350	11.285	1,942
2024-04-23	11.150	11.300	11.000	11.000	10.937	2,153
2024-04-22	11.150	11.300	11.100	11.100	11.036	73
2024-04-19	11.250	11.300	11.250	11.300	11.235	184
2024-04-18	11.150	11.400	11.150	11.250	11.186	126
2024-04-17	11.200	11.500	11.150	11.150	11.086	667
2024-04-16	11.650	11.650	11.200	11.300	11.235	4,493
2024-04-15	11.250	11.700	11.200	11.700	11.633	997
2024-04-12	11.550	11.750	11.250	11.350	11.285	1,330
2024-04-11	11.600	11.700	11.300	11.700	11.633	615
2024-04-10	11.650	11.650	11.300	11.650	11.583	789
2024-04-09	11.600	11.600	11.350	11.350	11.285	168
2024-04-08	10.800	11.750	10.750	11.600	11.534	3,931
2024-04-05	11.250	11.300	10.800	10.800	10.738	3,439
2024-04-04	11.000	11.650	10.850	11.400	11.335	3,679
2024-04-03	11.400	11.500	10.750	11.000	10.937	3,862
2024-04-02	11.900	11.900	10.550	11.400	11.335	6,587
2024-03-28	11.600	11.700	11.000	11.500	11.434	6,469
2024-03-27	11.600	12.000	11.200	11.600	11.534	15,197
2024-03-26	11.900	11.900	11.600	11.900	11.832	2,145
2024-03-25	11.900	12.000	11.600	11.900	11.832	1,250
2024-03-22	11.900	11.900	11.700	11.900	11.832	110
2024-03-21	12.000	12.100	11.600	11.900	11.832	2,839
2024-03-20	11.900	12.100	11.900	12.000	11.931	8,610
2024-03-19	12.000	12.000	11.600	11.900	11.832	3,210
2024-03-18	11.800	12.200	11.600	12.000	11.931	2,954
2024-03-15	11.800	12.000	11.800	11.900	11.832	680
2024-03-14	11.900	12.300	11.700	12.000	11.931	2,782
2024-03-13	12.100	12.500	11.900	12.100	12.031	2,477
2024-03-12	12.400	12.500	12.100	12.100	12.031	5,344
2024-03-11	12.000	12.400	11.900	12.100	12.031	8,845
2024-03-08	12.000	12.000	11.500	12.000	11.931	1,095
2024-03-07	11.800	12.000	11.400	11.500	11.434	3,212
2024-03-06	11.600	12.000	11.400	11.800	11.732	3,117
2024-03-05	10.900	11.600	10.900	11.500	11.434	5,374
2024-03-04	11.600	11.700	10.800	10.900	10.838	5,709
2024-03-01	11.900	11.900	10.600	11.700	11.633	13,662
2024-02-29	12.000	12.100	11.800	12.000	11.931	3,108
2024-02-28	11.500	12.100	11.500	12.000	11.931	1,862
2024-02-27	12.300	12.300	11.500	11.800	11.732	24,846
2024-02-26	13.300	13.300	12.100	12.400	12.329	9,932
2024-02-23	13.300	13.300	12.600	13.100	13.025	10,046
2024-02-22	13.200	13.300	12.900	13.300	13.224	6,261
2024-02-21	13.300	13.400	12.800	13.300	13.224	5,190
2024-02-20	13.500	13.500	12.500	13.300	13.224	5,476
2024-02-19	12.700	13.500	12.700	13.400	13.323	5,684
2024-02-16	12.800	12.900	12.000	12.500	12.428	10,848
2024-02-15	13.500	13.500	12.000	12.800	12.727	20,325
2024-02-14	12.600	13.500	12.500	13.500	13.423	35,761
2024-02-13	12.400	13.500	12.300	12.600	12.528	29,217
2024-02-12	10.800	12.500	10.800	12.300	12.230	19,923
2024-02-09	11.000	11.200	10.600	10.800	10.738	4,401
2024-02-08	10.600	11.200	10.300	10.600	10.539	17,922

← NewerPage 11 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.