Grupa Klepsydra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-22 | 3.780 | 3.860 | 3.780 | 3.860 | 3.838 | 4,571 |
| 2023-05-19 | 3.940 | 3.940 | 3.800 | 3.800 | 3.778 | 8,393 |
| 2023-05-18 | 3.880 | 3.940 | 3.880 | 3.940 | 3.917 | 3,260 |
| 2023-05-17 | 3.880 | 3.960 | 3.800 | 3.960 | 3.937 | 2,112 |
| 2023-05-16 | 3.840 | 3.880 | 3.700 | 3.880 | 3.858 | 3,023 |
| 2023-05-15 | 4.000 | 4.000 | 3.900 | 4.000 | 3.977 | 1,065 |
| 2023-05-12 | 3.940 | 4.000 | 3.800 | 4.000 | 3.977 | 9,296 |
| 2023-05-11 | 3.860 | 3.960 | 3.860 | 3.940 | 3.917 | 6,170 |
| 2023-05-10 | 3.800 | 3.860 | 3.800 | 3.860 | 3.838 | 1,552 |
| 2023-05-09 | 3.900 | 3.900 | 3.700 | 3.800 | 3.778 | 14,263 |
| 2023-05-08 | 3.960 | 3.980 | 3.820 | 3.980 | 3.957 | 1,393 |
| 2023-05-05 | 3.820 | 3.960 | 3.800 | 3.960 | 3.937 | 1,449 |
| 2023-05-04 | 4.000 | 4.000 | 4.000 | 4.000 | 3.977 | 310 |
| 2023-05-02 | 3.900 | 4.000 | 3.900 | 4.000 | 3.977 | 687 |
| 2023-04-28 | 3.800 | 3.880 | 3.800 | 3.880 | 3.858 | 160 |
| 2023-04-27 | 3.900 | 3.960 | 3.800 | 3.880 | 3.858 | 5,605 |
| 2023-04-26 | 4.020 | 4.020 | 4.020 | 4.020 | 3.997 | 100 |
| 2023-04-25 | 4.120 | 4.160 | 4.100 | 4.120 | 4.096 | 1,700 |
| 2023-04-24 | 3.900 | 4.180 | 3.900 | 4.180 | 4.156 | 4,354 |
| 2023-04-21 | 3.780 | 3.900 | 3.700 | 3.900 | 3.878 | 2,938 |
| 2023-04-20 | 4.200 | 4.800 | 3.600 | 4.000 | 3.977 | 872 |
| 2023-04-19 | 3.530 | 3.530 | 3.530 | 3.530 | 3.510 | 20 |
| 2023-04-18 | 3.410 | 3.530 | 3.400 | 3.530 | 3.510 | 164 |
| 2023-04-17 | 3.450 | 3.530 | 3.450 | 3.530 | 3.510 | 414 |
| 2023-04-14 | 3.550 | 3.550 | 3.400 | 3.530 | 3.510 | 2,359 |
| 2023-04-13 | 3.420 | 3.420 | 3.420 | 3.420 | 3.400 | 608 |
| 2023-04-12 | 3.500 | 3.600 | 3.400 | 3.550 | 3.530 | 15,110 |
| 2023-04-11 | 3.670 | 3.670 | 3.500 | 3.600 | 3.579 | 4,065 |
| 2023-04-06 | 3.500 | 3.700 | 3.500 | 3.690 | 3.669 | 7,427 |
| 2023-04-05 | 3.500 | 3.700 | 3.500 | 3.700 | 3.679 | 1,500 |
| 2023-04-04 | 3.540 | 3.550 | 3.500 | 3.550 | 3.530 | 2,102 |
| 2023-04-03 | 3.690 | 3.690 | 3.500 | 3.540 | 3.520 | 6,628 |
| 2023-03-31 | 3.490 | 3.780 | 3.380 | 3.550 | 3.530 | 8,458 |
| 2023-03-30 | 3.380 | 3.500 | 3.300 | 3.490 | 3.470 | 6,314 |
| 2023-03-29 | 3.290 | 3.380 | 3.290 | 3.350 | 3.331 | 11,800 |
| 2023-03-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.281 | 700 |
| 2023-03-27 | 3.340 | 3.350 | 3.140 | 3.340 | 3.321 | 5,463 |
| 2023-03-24 | 3.280 | 3.350 | 3.150 | 3.340 | 3.321 | 3,085 |
| 2023-03-23 | 3.160 | 3.350 | 3.050 | 3.340 | 3.321 | 5,770 |
| 2023-03-22 | 3.480 | 3.480 | 3.100 | 3.340 | 3.321 | 6,680 |
| 2023-03-21 | 3.380 | 3.490 | 3.200 | 3.490 | 3.470 | 3,140 |
| 2023-03-20 | 3.300 | 3.480 | 3.200 | 3.290 | 3.271 | 5,421 |
| 2023-03-17 | 3.270 | 3.500 | 3.260 | 3.450 | 3.430 | 3,425 |
| 2023-03-15 | 3.460 | 3.480 | 3.300 | 3.470 | 3.450 | 6,128 |
| 2023-03-14 | 3.350 | 3.460 | 3.300 | 3.460 | 3.440 | 5,065 |
| 2023-03-13 | 3.600 | 3.660 | 3.200 | 3.500 | 3.480 | 31,729 |
| 2023-03-10 | 3.790 | 3.790 | 3.660 | 3.780 | 3.758 | 308 |
| 2023-03-09 | 3.750 | 3.800 | 3.650 | 3.770 | 3.748 | 4,461 |
| 2023-03-08 | 3.900 | 3.960 | 3.700 | 3.800 | 3.778 | 15,486 |
| 2023-03-07 | 4.060 | 4.060 | 3.850 | 4.000 | 3.977 | 5,135 |
| 2023-03-06 | 4.090 | 4.140 | 3.830 | 3.920 | 3.898 | 20,115 |
| 2023-03-03 | 4.040 | 4.090 | 4.040 | 4.090 | 4.067 | 414 |
| 2023-03-02 | 3.920 | 4.060 | 3.920 | 4.050 | 4.027 | 474 |
| 2023-03-01 | 4.230 | 4.230 | 3.810 | 4.100 | 4.077 | 3,254 |
| 2023-02-28 | 4.270 | 4.270 | 4.000 | 4.230 | 4.206 | 1,120 |
| 2023-02-27 | 4.100 | 4.300 | 4.000 | 4.200 | 4.176 | 4,425 |
| 2023-02-24 | 3.800 | 4.120 | 3.700 | 4.100 | 4.077 | 14,078 |
| 2023-02-23 | 4.280 | 4.280 | 3.850 | 3.850 | 3.828 | 3,112 |
| 2023-02-22 | 4.440 | 4.680 | 4.020 | 4.020 | 3.997 | 21,989 |
| 2023-02-21 | 4.280 | 4.400 | 3.810 | 4.400 | 4.375 | 28,992 |
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.