Grupa Klepsydra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-20 | 3.440 | 4.080 | 3.400 | 3.980 | 3.957 | 41,312 |
| 2023-02-17 | 3.000 | 3.390 | 3.000 | 3.260 | 3.241 | 14,072 |
| 2023-02-16 | 3.000 | 3.000 | 2.950 | 3.000 | 2.983 | 1,085 |
| 2023-02-15 | 2.880 | 3.020 | 2.740 | 3.020 | 3.003 | 5,487 |
| 2023-02-14 | 2.800 | 2.900 | 2.700 | 2.820 | 2.804 | 7,980 |
| 2023-02-10 | 2.860 | 2.940 | 2.800 | 2.940 | 2.923 | 7,140 |
| 2023-02-09 | 2.900 | 3.000 | 2.880 | 3.000 | 2.983 | 330 |
| 2023-02-08 | 3.000 | 3.000 | 3.000 | 3.000 | 2.983 | 500 |
| 2023-02-07 | 3.000 | 3.000 | 3.000 | 3.000 | 2.983 | 5 |
| 2023-02-06 | 3.000 | 3.000 | 3.000 | 3.000 | 2.983 | 5 |
| 2023-02-02 | 3.000 | 3.000 | 3.000 | 3.000 | 2.983 | 1,410 |
| 2023-02-01 | 3.020 | 3.020 | 3.000 | 3.000 | 2.983 | 95 |
| 2023-01-30 | 3.020 | 3.150 | 3.020 | 3.040 | 3.023 | 85 |
| 2023-01-27 | 3.170 | 3.170 | 3.170 | 3.170 | 3.152 | 10 |
| 2023-01-26 | 3.070 | 3.090 | 2.920 | 3.090 | 3.072 | 110 |
| 2023-01-25 | 3.000 | 3.000 | 3.000 | 3.000 | 2.983 | 10 |
| 2023-01-20 | 3.000 | 3.000 | 3.000 | 3.000 | 2.983 | 5 |
| 2023-01-19 | 3.000 | 3.000 | 3.000 | 3.000 | 2.983 | 190 |
| 2023-01-18 | 2.990 | 2.990 | 2.990 | 2.990 | 2.973 | 100 |
| 2023-01-17 | 3.000 | 3.000 | 2.900 | 2.950 | 2.933 | 985 |
| 2023-01-16 | 3.000 | 3.000 | 3.000 | 3.000 | 2.983 | 230 |
| 2023-01-13 | 3.000 | 3.000 | 3.000 | 3.000 | 2.983 | 870 |
| 2023-01-12 | 3.000 | 3.160 | 3.000 | 3.160 | 3.142 | 857 |
| 2023-01-11 | 3.000 | 3.000 | 3.000 | 3.000 | 2.983 | 5 |
| 2023-01-10 | 3.000 | 3.000 | 3.000 | 3.000 | 2.983 | 110 |
| 2023-01-09 | 3.000 | 3.000 | 3.000 | 3.000 | 2.983 | 705 |
| 2023-01-05 | 3.000 | 3.000 | 3.000 | 3.000 | 2.983 | 545 |
| 2023-01-04 | 3.000 | 3.000 | 3.000 | 3.000 | 2.983 | 545 |
| 2023-01-03 | 3.000 | 3.000 | 3.000 | 3.000 | 2.983 | 50 |
| 2023-01-02 | 3.180 | 3.180 | 3.000 | 3.000 | 2.983 | 932 |
| 2022-12-30 | 3.100 | 3.150 | 3.100 | 3.150 | 3.132 | 1,140 |
| 2022-12-28 | 3.050 | 3.050 | 3.050 | 3.050 | 3.033 | 198 |
| 2022-12-27 | 3.050 | 3.050 | 3.050 | 3.050 | 3.033 | 85 |
| 2022-12-23 | 3.090 | 3.090 | 3.050 | 3.050 | 3.033 | 760 |
| 2022-12-22 | 3.040 | 3.060 | 2.940 | 2.940 | 2.923 | 3,191 |
| 2022-12-21 | 3.090 | 3.480 | 2.920 | 3.000 | 2.983 | 10,197 |
| 2022-12-20 | 2.800 | 3.050 | 2.800 | 3.050 | 3.033 | 2,650 |
| 2022-12-19 | 2.580 | 3.050 | 2.500 | 2.700 | 2.685 | 9,077 |
| 2022-12-16 | 2.800 | 2.800 | 2.500 | 2.750 | 2.734 | 7,800 |
| 2022-12-15 | 2.840 | 2.840 | 2.800 | 2.800 | 2.784 | 155 |
| 2022-12-14 | 3.000 | 3.000 | 3.000 | 3.000 | 2.983 | 796 |
| 2022-12-13 | 2.900 | 3.030 | 2.900 | 3.030 | 3.013 | 500 |
| 2022-12-09 | 3.100 | 3.100 | 2.500 | 2.900 | 2.883 | 3,100 |
| 2022-12-08 | 3.300 | 3.490 | 3.120 | 3.120 | 3.102 | 20,619 |
| 2022-12-07 | 3.400 | 3.400 | 3.300 | 3.300 | 3.281 | 1,105 |
| 2022-12-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.381 | 10 |
| 2022-12-05 | 3.350 | 3.400 | 3.300 | 3.390 | 3.371 | 17,078 |
| 2022-12-02 | 3.350 | 3.360 | 3.010 | 3.360 | 3.341 | 1,244 |
| 2022-12-01 | 3.000 | 3.350 | 3.000 | 3.350 | 3.331 | 4,260 |
| 2022-11-30 | 2.780 | 3.000 | 2.780 | 3.000 | 2.983 | 6,052 |
| 2022-11-29 | 2.650 | 2.770 | 2.650 | 2.770 | 2.754 | 6,591 |
| 2022-11-28 | 2.590 | 2.620 | 2.590 | 2.620 | 2.605 | 381 |
| 2022-11-25 | 2.500 | 2.570 | 2.500 | 2.570 | 2.555 | 780 |
| 2022-11-23 | 2.500 | 2.500 | 2.420 | 2.420 | 2.406 | 666 |
| 2022-11-22 | 2.600 | 2.600 | 2.600 | 2.600 | 2.585 | 390 |
| 2022-11-21 | 2.740 | 2.740 | 2.700 | 2.700 | 2.685 | 754 |
| 2022-11-18 | 2.300 | 2.740 | 2.300 | 2.740 | 2.724 | 6,096 |
| 2022-11-17 | 2.240 | 2.290 | 2.240 | 2.290 | 2.277 | 1,351 |
| 2022-11-16 | 2.240 | 2.240 | 2.240 | 2.240 | 2.227 | 545 |
| 2022-11-15 | 2.230 | 2.230 | 2.230 | 2.230 | 2.217 | 30 |
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.