Grupa Klepsydra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2.780	2.780	2.700	2.700	2.685	568
2022-04-01	2.960	2.960	2.740	2.740	2.724	6
2022-03-31	3.040	3.040	2.800	2.800	2.784	1,147
2022-03-30	3.000	3.080	2.840	2.840	2.824	4,310
2022-03-29	3.220	3.280	3.000	3.000	2.983	1,767
2022-03-28	3.260	3.260	3.000	3.200	3.182	1,693
2022-03-25	3.260	3.260	3.260	3.260	3.241	10
2022-03-24	3.340	3.340	3.060	3.260	3.241	1,696
2022-03-23	3.480	3.480	3.040	3.300	3.281	7,436
2022-03-22	3.300	3.460	3.020	3.460	3.440	12,679
2022-03-21	3.040	3.400	2.940	2.940	2.923	5,057
2022-03-18	3.200	3.380	3.200	3.240	3.221	3,755
2022-03-17	3.200	3.280	2.720	2.820	2.804	945
2022-03-16	3.260	3.380	2.720	3.380	3.361	563
2022-03-15	3.080	3.800	3.020	3.300	3.281	19,390
2022-03-14	2.700	3.000	2.700	3.000	2.983	1,151
2022-03-11	2.060	2.840	2.020	2.760	2.744	15,975
2022-03-10	1.600	2.280	1.600	2.280	2.267	19,624
2022-03-09	1.570	1.570	1.570	1.570	1.561	941
2022-03-08	1.420	1.570	1.400	1.570	1.561	2,008
2022-03-07	1.550	1.550	1.550	1.550	1.541	1,512
2022-03-04	1.440	1.440	1.400	1.400	1.392	610
2022-03-03	1.500	1.600	1.470	1.600	1.591	705
2022-03-02	1.950	1.950	1.600	1.600	1.591	2,919
2022-03-01	2.000	2.020	1.700	1.950	1.939	4,785
2022-02-28	2.240	2.240	2.000	2.000	1.989	9,733
2022-02-25	2.340	2.400	2.340	2.400	2.386	2,320
2022-02-24	2.540	2.900	2.020	2.020	2.008	3,873
2022-02-23	2.760	2.900	2.600	2.900	2.883	613
2022-02-22	2.540	3.040	2.540	3.000	2.983	8,904
2022-02-21	2.900	3.000	2.040	2.400	2.386	44,994
2022-02-18	3.260	3.260	2.660	3.200	3.182	2,429
2022-02-17	3.000	3.360	2.760	3.100	3.082	31,956
2022-02-16	2.700	3.480	2.400	3.440	3.420	81,921
2022-02-15	2.460	2.780	2.060	2.740	2.724	26,517
2022-02-14	1.990	2.380	1.820	2.380	2.366	38,786
2022-02-11	1.450	2.080	1.400	2.000	1.989	44,876
2022-02-10	1.300	1.550	1.300	1.400	1.392	20,911
2022-02-09	1.460	1.570	1.170	1.350	1.342	47,749
2022-02-08	1.400	1.640	1.400	1.600	1.591	55,044
2022-02-07	1.100	1.430	1.100	1.410	1.402	39,470
2022-02-04	1.090	1.100	1.080	1.080	1.074	9,106
2022-02-03	1.250	1.250	1.100	1.250	1.243	5,993
2022-02-02	1.260	1.260	1.260	1.260	1.253	10
2022-02-01	1.260	1.260	1.250	1.260	1.253	5,200
2022-01-31	1.200	1.250	1.200	1.250	1.243	500
2022-01-27	1.240	1.240	1.240	1.240	1.233	110
2022-01-26	1.230	1.250	1.200	1.240	1.233	3,460
2022-01-24	1.250	1.250	1.100	1.220	1.213	2,405
2022-01-21	1.260	1.260	1.260	1.260	1.253	10
2022-01-20	1.140	1.260	1.090	1.260	1.253	16,333
2022-01-19	1.240	1.270	1.240	1.270	1.263	438
2022-01-18	1.150	1.270	1.140	1.250	1.243	4,660
2022-01-17	1.180	1.240	1.130	1.130	1.124	7,022
2022-01-14	1.280	1.300	1.280	1.300	1.293	210
2022-01-13	1.180	1.280	1.130	1.280	1.273	3,916
2022-01-12	1.380	1.380	1.160	1.180	1.173	16,073
2022-01-11	1.450	1.480	1.210	1.300	1.293	36,479
2022-01-10	1.510	1.700	1.350	1.460	1.452	53,794
2022-01-07	1.460	1.750	1.360	1.500	1.491	163,940

← NewerPage 19 of 20 · 1,178 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.