Grupa Klepsydra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	6.050	6.100	6.050	6.100	6.065	118
2023-08-16	5.900	6.100	5.900	6.050	6.015	4,220
2023-08-14	5.700	6.000	5.550	5.900	5.866	6,521
2023-08-11	5.800	6.000	5.700	5.700	5.667	9,033
2023-08-10	6.050	6.050	5.200	5.750	5.717	18,437
2023-08-09	6.050	6.100	5.800	6.050	6.015	3,860
2023-08-08	6.200	6.200	5.800	6.050	6.015	7,047
2023-08-07	6.250	6.250	6.000	6.200	6.165	573
2023-08-04	6.300	6.300	6.000	6.200	6.165	6,308
2023-08-03	6.200	6.250	6.100	6.200	6.165	1,800
2023-08-02	6.350	6.350	6.150	6.300	6.264	1,448
2023-08-01	6.350	6.450	6.200	6.300	6.264	2,070
2023-07-31	6.700	6.700	6.100	6.400	6.363	29,384
2023-07-28	6.700	6.700	6.400	6.700	6.662	1,110
2023-07-27	6.650	6.650	6.650	6.650	6.612	375
2023-07-26	6.500	6.750	6.400	6.650	6.612	1,419
2023-07-25	6.850	6.850	6.600	6.650	6.612	4,097
2023-07-24	6.800	6.850	6.000	6.750	6.711	8,888
2023-07-21	6.350	6.800	6.200	6.800	6.761	21,597
2023-07-20	6.300	6.350	6.150	6.200	6.165	4,199
2023-07-19	6.200	6.350	6.200	6.300	6.264	2,807
2023-07-18	6.500	6.500	6.000	6.200	6.165	20,954
2023-07-17	6.400	6.450	6.200	6.400	6.363	37,495
2023-07-14	6.100	6.400	6.000	6.400	6.363	2,263
2023-07-13	6.500	6.500	5.800	6.200	6.165	5,541
2023-07-12	6.100	6.450	6.100	6.400	6.363	5,653
2023-07-11	5.700	6.150	5.700	6.150	6.115	326
2023-07-10	5.900	5.900	5.850	5.900	5.866	810
2023-07-07	5.800	5.900	5.700	5.900	5.866	2,252
2023-07-06	6.000	6.050	5.400	5.800	5.767	12,960
2023-07-05	6.000	6.200	5.800	5.950	5.916	7,296
2023-07-04	6.100	6.500	5.750	6.150	6.115	8,900
2023-07-03	6.400	6.900	5.600	6.150	6.115	25,094
2023-06-30	5.800	6.950	5.750	6.400	6.363	23,264
2023-06-29	5.600	5.800	5.000	5.700	5.667	8,102
2023-06-28	5.550	5.550	5.250	5.500	5.469	10,731
2023-06-27	5.200	5.600	4.940	5.600	5.568	11,786
2023-06-26	5.250	5.250	4.920	5.250	5.220	1,452
2023-06-23	5.200	5.450	5.000	5.300	5.270	1,540
2023-06-22	5.450	5.700	5.150	5.300	5.270	6,450
2023-06-21	5.250	5.400	4.800	5.350	5.319	9,589
2023-06-20	5.550	5.600	5.000	5.250	5.220	6,238
2023-06-19	5.550	5.600	4.940	5.550	5.518	5,379
2023-06-16	4.520	5.800	4.520	5.600	5.568	34,082
2023-06-15	4.120	4.560	4.120	4.560	4.534	7,480
2023-06-14	4.120	4.120	4.120	4.120	4.096	2,000
2023-06-13	4.180	4.180	4.080	4.160	4.136	510
2023-06-12	4.000	4.200	4.000	4.200	4.176	3,028
2023-06-09	3.960	4.200	3.960	4.140	4.116	15,334
2023-06-07	3.780	3.960	3.780	3.960	3.937	3,367
2023-06-05	3.780	3.800	3.640	3.800	3.778	6,093
2023-06-02	3.700	3.800	3.600	3.800	3.778	4,400
2023-06-01	3.800	3.800	3.800	3.800	3.778	5
2023-05-31	3.800	3.800	3.700	3.800	3.778	1,668
2023-05-30	3.800	3.800	3.800	3.800	3.778	5
2023-05-29	3.720	3.800	3.700	3.800	3.778	2,237
2023-05-26	3.780	3.800	3.700	3.800	3.778	7,035
2023-05-25	3.700	3.800	3.700	3.800	3.778	2,728
2023-05-24	3.720	3.720	3.700	3.700	3.679	6,180
2023-05-23	3.720	3.820	3.720	3.820	3.798	1,035

← NewerPage 14 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.