Grupa Klepsydra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 5.900 | 5.900 | 5.650 | 5.850 | 5.817 | 3,445 |
| 2023-11-10 | 5.900 | 5.900 | 5.850 | 5.850 | 5.817 | 1,002 |
| 2023-11-09 | 5.800 | 5.900 | 5.750 | 5.900 | 5.866 | 789 |
| 2023-11-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.817 | 10 |
| 2023-11-07 | 5.800 | 5.850 | 5.700 | 5.850 | 5.817 | 455 |
| 2023-11-06 | 5.900 | 5.900 | 5.800 | 5.800 | 5.767 | 405 |
| 2023-11-03 | 5.900 | 5.950 | 5.700 | 5.950 | 5.916 | 1,234 |
| 2023-11-02 | 5.850 | 5.900 | 5.850 | 5.900 | 5.866 | 371 |
| 2023-10-31 | 5.900 | 5.900 | 5.500 | 5.900 | 5.866 | 2,743 |
| 2023-10-30 | 5.950 | 5.950 | 5.800 | 5.900 | 5.866 | 2,191 |
| 2023-10-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.866 | 352 |
| 2023-10-26 | 5.800 | 5.900 | 5.800 | 5.900 | 5.866 | 1,420 |
| 2023-10-25 | 5.800 | 5.850 | 5.800 | 5.850 | 5.817 | 125 |
| 2023-10-24 | 5.900 | 5.900 | 5.650 | 5.800 | 5.767 | 669 |
| 2023-10-23 | 6.000 | 6.000 | 5.900 | 5.950 | 5.916 | 197 |
| 2023-10-20 | 5.800 | 5.900 | 5.800 | 5.900 | 5.866 | 378 |
| 2023-10-19 | 5.800 | 5.850 | 5.800 | 5.850 | 5.817 | 381 |
| 2023-10-18 | 5.700 | 5.800 | 5.600 | 5.600 | 5.568 | 1,660 |
| 2023-10-17 | 5.600 | 5.900 | 5.450 | 5.800 | 5.767 | 4,658 |
| 2023-10-16 | 5.650 | 5.650 | 5.650 | 5.650 | 5.618 | 490 |
| 2023-10-13 | 5.750 | 5.900 | 5.300 | 5.700 | 5.667 | 21,120 |
| 2023-10-12 | 5.850 | 5.950 | 5.850 | 5.950 | 5.916 | 2,509 |
| 2023-10-11 | 5.950 | 6.050 | 5.750 | 5.950 | 5.916 | 6,621 |
| 2023-10-10 | 5.900 | 5.900 | 5.850 | 5.900 | 5.866 | 1,200 |
| 2023-10-09 | 6.000 | 6.000 | 5.850 | 5.950 | 5.916 | 5,310 |
| 2023-10-06 | 5.950 | 6.000 | 5.850 | 6.000 | 5.966 | 362 |
| 2023-10-05 | 6.000 | 6.000 | 5.950 | 6.000 | 5.966 | 3,210 |
| 2023-10-04 | 6.000 | 6.050 | 5.900 | 6.000 | 5.966 | 920 |
| 2023-10-03 | 6.050 | 6.050 | 6.050 | 6.050 | 6.015 | 433 |
| 2023-10-02 | 5.850 | 6.050 | 5.800 | 6.050 | 6.015 | 218 |
| 2023-09-29 | 5.850 | 6.000 | 5.850 | 6.000 | 5.966 | 55 |
| 2023-09-28 | 6.000 | 6.050 | 5.800 | 6.050 | 6.015 | 751 |
| 2023-09-27 | 5.950 | 5.950 | 5.950 | 5.950 | 5.916 | 102 |
| 2023-09-26 | 6.100 | 6.100 | 5.900 | 6.000 | 5.966 | 587 |
| 2023-09-25 | 6.250 | 6.250 | 6.000 | 6.000 | 5.966 | 515 |
| 2023-09-22 | 6.150 | 6.200 | 6.150 | 6.200 | 6.165 | 1,120 |
| 2023-09-21 | 6.150 | 6.150 | 6.000 | 6.150 | 6.115 | 465 |
| 2023-09-20 | 6.000 | 6.200 | 6.000 | 6.200 | 6.165 | 2,594 |
| 2023-09-19 | 5.850 | 6.000 | 5.700 | 6.000 | 5.966 | 11,259 |
| 2023-09-18 | 6.000 | 6.000 | 5.850 | 5.900 | 5.866 | 8,541 |
| 2023-09-15 | 6.200 | 6.200 | 5.950 | 5.950 | 5.916 | 11,318 |
| 2023-09-14 | 6.300 | 6.350 | 6.050 | 6.050 | 6.015 | 10,132 |
| 2023-09-13 | 6.050 | 6.350 | 6.050 | 6.350 | 6.314 | 3,046 |
| 2023-09-12 | 6.250 | 6.300 | 6.050 | 6.050 | 6.015 | 1,410 |
| 2023-09-11 | 6.200 | 6.450 | 6.100 | 6.350 | 6.314 | 650 |
| 2023-09-08 | 6.200 | 6.450 | 6.200 | 6.450 | 6.413 | 2,947 |
| 2023-09-07 | 6.000 | 6.200 | 5.900 | 6.200 | 6.165 | 2,595 |
| 2023-09-06 | 6.000 | 6.000 | 5.750 | 6.000 | 5.966 | 2,040 |
| 2023-09-05 | 6.150 | 6.150 | 6.000 | 6.100 | 6.065 | 1,232 |
| 2023-09-04 | 6.100 | 6.150 | 6.100 | 6.150 | 6.115 | 2,435 |
| 2023-09-01 | 6.000 | 6.300 | 5.800 | 6.100 | 6.065 | 10,055 |
| 2023-08-31 | 6.000 | 6.050 | 5.600 | 6.000 | 5.966 | 1,825 |
| 2023-08-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.966 | 24 |
| 2023-08-28 | 6.050 | 6.050 | 5.800 | 6.000 | 5.966 | 2,035 |
| 2023-08-25 | 5.750 | 6.000 | 5.750 | 6.000 | 5.966 | 873 |
| 2023-08-24 | 4.820 | 5.900 | 4.820 | 5.750 | 5.717 | 15,393 |
| 2023-08-23 | 6.050 | 6.050 | 5.850 | 5.950 | 5.916 | 982 |
| 2023-08-22 | 6.000 | 6.050 | 5.900 | 6.050 | 6.015 | 1,323 |
| 2023-08-21 | 5.900 | 6.000 | 5.900 | 6.000 | 5.966 | 2,602 |
| 2023-08-18 | 6.050 | 6.050 | 5.650 | 5.950 | 5.916 | 4,570 |
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.