Grupa Klepsydra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 10.600 | 11.200 | 10.300 | 10.600 | 10.539 | 17,922 |
| 2024-02-07 | 11.600 | 11.800 | 11.100 | 11.300 | 11.235 | 5,674 |
| 2024-02-06 | 11.600 | 11.900 | 11.000 | 11.600 | 11.534 | 7,149 |
| 2024-02-05 | 10.800 | 11.500 | 10.700 | 11.500 | 11.434 | 24,030 |
| 2024-02-02 | 10.500 | 11.700 | 9.650 | 10.700 | 10.639 | 36,544 |
| 2024-02-01 | 9.800 | 11.500 | 9.600 | 10.700 | 10.639 | 18,773 |
| 2024-01-31 | 8.550 | 10.200 | 8.550 | 9.500 | 9.446 | 32,945 |
| 2024-01-30 | 8.450 | 8.450 | 8.100 | 8.400 | 8.352 | 10,578 |
| 2024-01-29 | 8.000 | 8.300 | 8.000 | 8.100 | 8.054 | 5,058 |
| 2024-01-26 | 8.200 | 8.250 | 7.900 | 8.000 | 7.954 | 9,643 |
| 2024-01-25 | 8.200 | 8.400 | 7.800 | 8.100 | 8.054 | 16,287 |
| 2024-01-24 | 8.750 | 8.750 | 7.900 | 8.400 | 8.352 | 11,921 |
| 2024-01-23 | 8.750 | 8.750 | 8.500 | 8.750 | 8.700 | 2,817 |
| 2024-01-22 | 8.400 | 8.850 | 8.250 | 8.750 | 8.700 | 28,026 |
| 2024-01-19 | 8.000 | 8.500 | 8.000 | 8.400 | 8.352 | 43,008 |
| 2024-01-18 | 8.000 | 8.200 | 7.700 | 8.000 | 7.954 | 16,021 |
| 2024-01-17 | 8.200 | 8.250 | 7.700 | 8.000 | 7.954 | 7,149 |
| 2024-01-16 | 7.600 | 8.300 | 7.500 | 8.000 | 7.954 | 29,293 |
| 2024-01-15 | 7.200 | 7.650 | 7.150 | 7.650 | 7.606 | 7,162 |
| 2024-01-12 | 7.150 | 7.200 | 7.150 | 7.200 | 7.159 | 7,926 |
| 2024-01-11 | 7.050 | 7.100 | 7.050 | 7.050 | 7.010 | 3,840 |
| 2024-01-10 | 7.000 | 7.100 | 7.000 | 7.100 | 7.059 | 1,190 |
| 2024-01-09 | 6.850 | 7.000 | 6.850 | 7.000 | 6.960 | 14,074 |
| 2024-01-08 | 6.750 | 6.900 | 6.650 | 6.850 | 6.811 | 6,196 |
| 2024-01-05 | 6.850 | 6.850 | 6.700 | 6.800 | 6.761 | 2,417 |
| 2024-01-04 | 7.050 | 7.050 | 6.900 | 6.900 | 6.861 | 1,634 |
| 2024-01-03 | 6.900 | 7.100 | 6.900 | 7.100 | 7.059 | 10,322 |
| 2024-01-02 | 6.700 | 7.200 | 6.700 | 7.000 | 6.960 | 8,593 |
| 2023-12-29 | 6.600 | 6.700 | 6.550 | 6.700 | 6.662 | 622 |
| 2023-12-28 | 6.600 | 6.700 | 6.400 | 6.600 | 6.562 | 1,447 |
| 2023-12-27 | 6.750 | 6.750 | 6.300 | 6.550 | 6.513 | 2,570 |
| 2023-12-22 | 6.750 | 6.750 | 6.700 | 6.750 | 6.711 | 1,260 |
| 2023-12-21 | 6.400 | 6.900 | 6.400 | 6.750 | 6.711 | 13,000 |
| 2023-12-20 | 6.350 | 6.400 | 6.350 | 6.400 | 6.363 | 370 |
| 2023-12-19 | 6.350 | 6.400 | 6.250 | 6.300 | 6.264 | 1,265 |
| 2023-12-18 | 6.500 | 6.500 | 6.350 | 6.350 | 6.314 | 1,141 |
| 2023-12-15 | 6.500 | 6.600 | 6.200 | 6.300 | 6.264 | 3,467 |
| 2023-12-14 | 6.550 | 6.600 | 6.350 | 6.500 | 6.463 | 1,089 |
| 2023-12-13 | 6.150 | 6.700 | 6.100 | 6.700 | 6.662 | 19,867 |
| 2023-12-12 | 6.100 | 6.200 | 6.100 | 6.100 | 6.065 | 14,215 |
| 2023-12-11 | 6.100 | 6.100 | 5.800 | 6.100 | 6.065 | 7,124 |
| 2023-12-08 | 6.300 | 6.300 | 6.150 | 6.150 | 6.115 | 670 |
| 2023-12-07 | 6.250 | 6.400 | 5.900 | 6.400 | 6.363 | 12,068 |
| 2023-12-06 | 6.300 | 6.350 | 5.900 | 6.250 | 6.214 | 4,143 |
| 2023-12-05 | 6.250 | 6.450 | 6.200 | 6.400 | 6.363 | 3,299 |
| 2023-12-04 | 6.250 | 6.250 | 6.250 | 6.250 | 6.214 | 450 |
| 2023-12-01 | 6.350 | 6.350 | 6.200 | 6.200 | 6.165 | 2,264 |
| 2023-11-30 | 6.100 | 6.500 | 6.100 | 6.400 | 6.363 | 8,390 |
| 2023-11-29 | 5.900 | 6.100 | 5.900 | 6.100 | 6.065 | 741 |
| 2023-11-28 | 5.800 | 5.850 | 5.650 | 5.850 | 5.817 | 4,443 |
| 2023-11-27 | 6.000 | 6.050 | 6.000 | 6.050 | 6.015 | 159 |
| 2023-11-24 | 5.950 | 6.100 | 5.650 | 6.050 | 6.015 | 6,346 |
| 2023-11-23 | 5.650 | 5.950 | 5.650 | 5.900 | 5.866 | 18,074 |
| 2023-11-22 | 5.800 | 5.800 | 5.500 | 5.700 | 5.667 | 9,354 |
| 2023-11-21 | 5.750 | 5.850 | 5.650 | 5.800 | 5.767 | 775 |
| 2023-11-20 | 5.800 | 5.850 | 5.600 | 5.850 | 5.817 | 2,032 |
| 2023-11-17 | 5.800 | 5.800 | 5.700 | 5.800 | 5.767 | 620 |
| 2023-11-16 | 5.850 | 5.850 | 5.650 | 5.850 | 5.817 | 2,835 |
| 2023-11-15 | 5.600 | 5.850 | 5.600 | 5.850 | 5.817 | 1,474 |
| 2023-11-14 | 5.750 | 5.800 | 5.500 | 5.700 | 5.667 | 2,285 |
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.