Grupa Klepsydra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	2.100	2.130	2.100	2.130	2.118	3,742
2022-07-04	2.000	2.080	2.000	2.080	2.068	1,390
2022-07-01	2.100	2.100	2.000	2.000	1.989	1,405
2022-06-30	2.070	2.140	2.070	2.140	2.128	43
2022-06-29	2.080	2.080	2.080	2.080	2.068	1,000
2022-06-28	2.100	2.150	2.080	2.150	2.138	1,001
2022-06-27	2.100	2.140	2.050	2.140	2.128	539
2022-06-24	2.060	2.060	2.050	2.050	2.038	400
2022-06-23	2.150	2.150	2.060	2.060	2.048	1,350
2022-06-22	2.140	2.160	2.140	2.160	2.148	515
2022-06-21	2.050	2.050	2.050	2.050	2.038	700
2022-06-20	2.000	2.230	2.000	2.050	2.038	4,369
2022-06-17	2.210	2.210	2.000	2.000	1.989	2,346
2022-06-15	2.180	2.230	2.180	2.230	2.217	180
2022-06-14	2.160	2.160	2.160	2.160	2.148	30
2022-06-10	2.120	2.120	2.050	2.050	2.038	508
2022-06-09	2.030	2.120	2.020	2.020	2.008	1,505
2022-06-08	2.120	2.140	2.020	2.020	2.008	1,212
2022-06-07	2.160	2.160	2.120	2.120	2.108	480
2022-06-06	2.200	2.200	2.120	2.120	2.108	1,570
2022-06-03	2.300	2.330	2.300	2.330	2.317	40
2022-06-02	2.300	2.300	2.300	2.300	2.287	1,000
2022-06-01	2.300	2.300	2.300	2.300	2.287	1,010
2022-05-31	2.300	2.300	2.160	2.300	2.287	670
2022-05-30	2.300	2.300	2.120	2.120	2.108	1,810
2022-05-27	2.450	2.450	2.450	2.450	2.436	23
2022-05-26	2.450	2.450	2.450	2.450	2.436	5
2022-05-25	2.500	2.500	2.450	2.450	2.436	550
2022-05-24	2.500	2.500	2.500	2.500	2.486	50
2022-05-23	2.500	2.500	2.500	2.500	2.486	500
2022-05-20	2.500	2.500	2.450	2.450	2.436	1,000
2022-05-19	2.560	2.570	2.500	2.500	2.486	1,090
2022-05-18	2.510	2.510	2.500	2.500	2.486	1,700
2022-05-17	2.650	2.650	2.520	2.520	2.506	120
2022-05-16	2.500	2.650	2.500	2.650	2.635	1,198
2022-05-13	2.590	2.600	2.500	2.600	2.585	1,390
2022-05-12	2.500	2.580	2.500	2.580	2.565	2,150
2022-05-11	2.500	2.500	2.500	2.500	2.486	1,998
2022-05-10	2.640	2.640	2.500	2.500	2.486	4,216
2022-05-06	2.740	2.740	2.700	2.700	2.685	70
2022-05-04	2.960	2.960	2.700	2.700	2.685	2,076
2022-05-02	3.000	3.000	2.960	2.960	2.943	10
2022-04-29	3.100	3.180	2.950	2.950	2.933	4,421
2022-04-28	3.130	3.130	2.950	2.950	2.933	160
2022-04-27	3.000	3.150	3.000	3.150	3.132	574
2022-04-26	2.960	2.990	2.960	2.990	2.973	230
2022-04-25	2.960	2.960	2.800	2.850	2.834	515
2022-04-22	2.960	3.000	2.700	2.700	2.685	6,100
2022-04-21	2.680	3.160	2.680	2.960	2.943	2,721
2022-04-20	2.600	2.740	2.540	2.540	2.525	3,991
2022-04-19	2.700	2.780	2.500	2.740	2.724	6,150
2022-04-14	2.660	2.880	2.520	2.520	2.506	5,741
2022-04-13	2.780	2.960	2.500	2.500	2.486	2,377
2022-04-12	2.240	2.680	2.240	2.660	2.645	42,311
2022-04-11	2.440	2.440	2.260	2.260	2.247	1,556
2022-04-08	2.540	2.540	2.260	2.260	2.247	1,210
2022-04-07	2.680	2.680	2.360	2.360	2.347	151
2022-04-06	2.640	2.680	2.300	2.300	2.287	7,840
2022-04-05	2.760	2.780	2.600	2.780	2.764	632
2022-04-04	2.780	2.780	2.700	2.700	2.685	568

← NewerPage 18 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.