Grupa Klepsydra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	2.040	2.180	2.040	2.180	2.168	2,450
2022-11-10	1.895	2.020	1.895	2.020	2.008	6,338
2022-11-04	1.900	1.900	1.900	1.900	1.889	330
2022-11-03	1.900	1.900	1.900	1.900	1.889	10
2022-11-02	1.900	1.900	1.900	1.900	1.889	10
2022-10-31	1.900	1.900	1.900	1.900	1.889	798
2022-10-28	1.900	1.900	1.900	1.900	1.889	10
2022-10-27	1.900	1.900	1.900	1.900	1.889	1,349
2022-10-26	1.900	1.900	1.900	1.900	1.889	2,000
2022-10-25	1.940	1.960	1.940	1.960	1.949	6,965
2022-10-21	1.900	1.980	1.900	1.980	1.969	1,421
2022-10-19	1.890	1.900	1.890	1.900	1.889	3,847
2022-10-18	1.900	1.900	1.900	1.900	1.889	10
2022-10-17	1.950	1.950	1.900	1.900	1.889	885
2022-10-10	1.995	2.010	1.995	2.010	1.999	1,815
2022-10-04	1.930	2.000	1.930	2.000	1.989	4,820
2022-10-03	1.880	1.930	1.880	1.930	1.919	1,280
2022-09-23	1.865	1.865	1.865	1.865	1.854	20
2022-09-19	1.865	1.865	1.865	1.865	1.854	45
2022-09-16	1.860	1.870	1.860	1.870	1.859	1,375
2022-09-15	1.890	1.905	1.890	1.905	1.894	2,630
2022-09-14	1.800	1.900	1.790	1.900	1.889	1,715
2022-09-13	1.855	1.910	1.810	1.910	1.899	1,610
2022-09-12	1.890	1.950	1.885	1.950	1.939	4,562
2022-09-09	1.880	1.890	1.880	1.890	1.879	2,640
2022-09-08	1.840	1.890	1.840	1.890	1.879	1,065
2022-09-07	1.840	1.840	1.835	1.835	1.825	1,237
2022-09-06	1.840	1.840	1.840	1.840	1.830	2,196
2022-09-02	1.790	1.840	1.790	1.795	1.785	4,801
2022-09-01	1.750	1.780	1.750	1.780	1.770	710
2022-08-25	1.650	1.750	1.650	1.750	1.740	2,991
2022-08-23	1.700	1.830	1.650	1.830	1.820	4,001
2022-08-22	1.840	1.840	1.700	1.830	1.820	207
2022-08-19	1.700	1.840	1.700	1.840	1.830	210
2022-08-17	1.780	1.850	1.700	1.850	1.839	1,402
2022-08-16	1.780	1.780	1.780	1.780	1.770	1
2022-08-12	1.650	1.650	1.650	1.650	1.641	950
2022-08-11	1.770	1.780	1.650	1.780	1.770	8,340
2022-08-10	1.650	1.770	1.650	1.770	1.760	4,493
2022-08-09	1.710	1.770	1.650	1.770	1.760	5,168
2022-08-05	1.855	1.855	1.720	1.780	1.770	2,270
2022-08-04	1.810	1.850	1.810	1.850	1.839	550
2022-08-03	1.800	1.800	1.800	1.800	1.790	565
2022-08-02	1.800	1.800	1.800	1.800	1.790	100
2022-08-01	1.800	1.800	1.700	1.800	1.790	5,100
2022-07-29	1.950	2.000	1.820	1.860	1.849	13,708
2022-07-28	1.870	2.170	1.870	2.150	2.138	11,261
2022-07-27	1.800	1.800	1.800	1.800	1.790	1,565
2022-07-26	1.890	1.900	1.890	1.900	1.889	5,535
2022-07-25	1.900	1.900	1.900	1.900	1.889	2,390
2022-07-22	1.945	1.945	1.800	1.900	1.889	5,321
2022-07-21	1.970	1.970	1.940	1.940	1.929	675
2022-07-19	2.020	2.020	2.000	2.000	1.989	550
2022-07-18	1.980	2.080	1.980	2.060	2.048	2,932
2022-07-14	1.940	1.950	1.940	1.950	1.939	677
2022-07-13	2.020	2.060	1.800	2.060	2.048	23,274
2022-07-12	2.060	2.100	2.000	2.020	2.008	2,370
2022-07-11	2.130	2.130	2.100	2.100	2.088	2,130
2022-07-08	2.160	2.240	2.110	2.150	2.138	28,333
2022-07-07	2.130	2.150	2.130	2.150	2.138	575

← NewerPage 17 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.