Grupa Klepsydra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.000 | 7.020 | 7.000 | 7.020 | 6.980 | 1,824 |
| 2026-07-23 | 7.000 | 7.000 | 7.000 | 7.000 | 6.960 | 5,002 |
| 2026-07-22 | 7.000 | 7.020 | 7.000 | 7.020 | 6.980 | 4,840 |
| 2026-07-21 | 7.000 | 7.000 | 7.000 | 7.000 | 6.960 | 11,891 |
| 2026-07-20 | 7.000 | 7.000 | 7.000 | 7.000 | 6.960 | 6,535 |
| 2026-07-17 | 7.020 | 7.020 | 7.000 | 7.000 | 6.960 | 3,047 |
| 2026-07-16 | 7.040 | 7.040 | 7.040 | 7.040 | 7.000 | 3,795 |
| 2026-07-15 | 7.160 | 7.160 | 7.100 | 7.100 | 7.059 | 3,370 |
| 2026-07-14 | 7.200 | 7.200 | 7.180 | 7.180 | 7.139 | 4,667 |
| 2026-07-13 | 7.220 | 7.220 | 7.200 | 7.200 | 7.159 | 10,926 |
| 2026-07-10 | 7.240 | 7.240 | 7.220 | 7.220 | 7.179 | 2,851 |
| 2026-07-09 | 7.260 | 7.260 | 7.260 | 7.260 | 7.218 | 8,567 |
| 2026-07-08 | 7.260 | 7.260 | 7.260 | 7.260 | 7.218 | 7,095 |
| 2026-07-07 | 7.380 | 7.380 | 7.360 | 7.360 | 7.318 | 2,469 |
| 2026-07-06 | 7.380 | 7.400 | 7.380 | 7.400 | 7.358 | 3,261 |
| 2026-07-03 | 7.340 | 7.380 | 7.340 | 7.380 | 7.338 | 5,494 |
| 2026-07-02 | 7.500 | 7.500 | 7.380 | 7.380 | 7.338 | 3,900 |
| 2026-07-01 | 7.440 | 7.500 | 7.440 | 7.500 | 7.457 | 5,371 |
| 2026-06-30 | 7.360 | 7.500 | 7.360 | 7.460 | 7.417 | 5,883 |
| 2026-06-29 | 7.360 | 7.420 | 7.360 | 7.400 | 7.358 | 2,992 |
| 2026-06-26 | 7.460 | 7.460 | 7.220 | 7.420 | 7.378 | 11,496 |
| 2026-06-25 | 7.400 | 7.460 | 7.320 | 7.460 | 7.417 | 1,750 |
| 2026-06-24 | 7.440 | 7.460 | 7.260 | 7.400 | 7.358 | 5,361 |
| 2026-06-23 | 7.300 | 7.500 | 7.300 | 7.440 | 7.397 | 12,641 |
| 2026-06-02 | 7.540 | 7.600 | 7.480 | 7.500 | 7.457 | 9,553 |
| 2026-06-01 | 7.460 | 7.680 | 7.460 | 7.600 | 7.556 | 5,165 |
| 2026-05-29 | 7.660 | 7.660 | 7.420 | 7.620 | 7.576 | 8,334 |
| 2026-05-28 | 7.780 | 7.800 | 7.400 | 7.640 | 7.596 | 7,394 |
| 2026-05-27 | 7.720 | 7.800 | 7.500 | 7.780 | 7.735 | 15,411 |
| 2026-05-26 | 7.700 | 7.920 | 7.680 | 7.720 | 7.676 | 19,134 |
| 2026-05-25 | 7.600 | 7.680 | 7.400 | 7.680 | 7.636 | 18,607 |
| 2026-05-22 | 7.380 | 7.480 | 7.200 | 7.380 | 7.338 | 8,989 |
| 2026-05-21 | 7.600 | 7.600 | 7.360 | 7.400 | 7.358 | 5,250 |
| 2026-05-20 | 7.480 | 7.600 | 7.400 | 7.580 | 7.537 | 4,208 |
| 2026-05-19 | 7.520 | 7.600 | 7.400 | 7.500 | 7.457 | 6,552 |
| 2026-05-18 | 7.480 | 7.680 | 7.480 | 7.520 | 7.477 | 6,014 |
| 2026-05-15 | 7.420 | 7.580 | 7.340 | 7.440 | 7.397 | 6,775 |
| 2026-05-14 | 7.500 | 7.500 | 7.240 | 7.420 | 7.378 | 5,235 |
| 2026-05-13 | 7.340 | 7.360 | 7.260 | 7.360 | 7.318 | 4,847 |
| 2026-05-12 | 7.300 | 7.420 | 7.260 | 7.360 | 7.318 | 6,264 |
| 2026-05-11 | 7.400 | 7.540 | 7.260 | 7.400 | 7.358 | 6,519 |
| 2026-05-08 | 7.540 | 7.540 | 7.320 | 7.480 | 7.437 | 6,912 |
| 2026-05-07 | 7.580 | 7.580 | 7.440 | 7.540 | 7.497 | 4,098 |
| 2026-05-06 | 7.680 | 7.700 | 7.560 | 7.580 | 7.537 | 6,855 |
| 2026-05-05 | 7.640 | 7.660 | 7.540 | 7.580 | 7.537 | 2,905 |
| 2026-05-04 | 7.700 | 7.700 | 7.600 | 7.640 | 7.596 | 3,084 |
| 2026-04-30 | 7.600 | 7.800 | 7.560 | 7.680 | 7.636 | 8,825 |
| 2026-04-29 | 7.700 | 7.860 | 7.500 | 7.860 | 7.815 | 9,023 |
| 2026-04-28 | 7.420 | 7.960 | 7.420 | 7.700 | 7.656 | 6,452 |
| 2026-04-27 | 7.480 | 7.620 | 7.320 | 7.460 | 7.417 | 3,427 |
| 2026-04-24 | 7.500 | 7.500 | 7.320 | 7.460 | 7.417 | 6,058 |
| 2026-04-23 | 7.420 | 7.500 | 7.360 | 7.480 | 7.437 | 4,320 |
| 2026-04-22 | 7.480 | 7.500 | 7.320 | 7.480 | 7.437 | 17,910 |
| 2026-04-21 | 7.500 | 7.640 | 7.400 | 7.420 | 7.378 | 14,196 |
| 2026-04-20 | 7.680 | 7.680 | 7.520 | 7.600 | 7.556 | 7,651 |
← NewerPage 2 of 2 · 115 trading days
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.