Grupa Klepsydra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-13 | 7.900 | 7.900 | 7.600 | 7.640 | 7.596 | 10,494 |
| 2026-04-10 | 7.700 | 7.900 | 7.560 | 7.880 | 7.835 | 9,317 |
| 2026-04-09 | 7.880 | 7.900 | 7.640 | 7.760 | 7.716 | 6,341 |
| 2026-04-08 | 7.760 | 7.900 | 7.680 | 7.800 | 7.755 | 5,752 |
| 2026-04-07 | 7.940 | 7.940 | 7.460 | 7.780 | 7.735 | 18,401 |
| 2026-04-02 | 7.700 | 7.800 | 7.680 | 7.760 | 7.716 | 5,838 |
| 2026-04-01 | 7.980 | 7.980 | 7.720 | 7.800 | 7.755 | 4,188 |
| 2026-03-31 | 7.900 | 7.900 | 7.780 | 7.900 | 7.855 | 9,438 |
| 2026-03-30 | 7.920 | 7.920 | 7.740 | 7.900 | 7.855 | 5,991 |
| 2026-03-27 | 7.900 | 7.980 | 7.800 | 7.800 | 7.755 | 8,205 |
| 2026-03-26 | 8.060 | 8.060 | 7.860 | 7.980 | 7.934 | 8,542 |
| 2026-03-25 | 8.060 | 8.060 | 7.900 | 7.980 | 7.934 | 2,390 |
| 2026-03-24 | 8.080 | 8.080 | 8.000 | 8.020 | 7.974 | 1,147 |
| 2026-03-23 | 7.780 | 8.000 | 7.720 | 8.000 | 7.954 | 12,579 |
| 2026-03-20 | 7.980 | 8.000 | 7.880 | 8.000 | 7.954 | 5,836 |
| 2026-03-19 | 8.100 | 8.180 | 7.680 | 8.000 | 7.954 | 18,180 |
| 2026-03-18 | 7.980 | 8.280 | 7.940 | 8.060 | 8.014 | 25,301 |
| 2026-03-17 | 8.200 | 8.240 | 7.880 | 8.000 | 7.954 | 8,487 |
| 2026-03-16 | 8.000 | 8.060 | 7.940 | 8.000 | 7.954 | 5,828 |
| 2026-03-13 | 7.980 | 8.060 | 7.900 | 7.960 | 7.914 | 5,706 |
| 2026-03-12 | 8.100 | 8.100 | 7.900 | 8.000 | 7.954 | 6,972 |
| 2026-03-11 | 8.100 | 8.320 | 8.040 | 8.100 | 8.054 | 14,040 |
| 2026-03-10 | 8.100 | 8.380 | 8.020 | 8.040 | 7.994 | 16,979 |
| 2026-03-09 | 8.340 | 8.340 | 7.900 | 8.100 | 8.054 | 14,561 |
| 2026-03-06 | 8.340 | 8.360 | 8.200 | 8.340 | 8.292 | 6,539 |
| 2026-03-05 | 8.340 | 8.340 | 8.180 | 8.340 | 8.292 | 7,525 |
| 2026-03-04 | 8.100 | 8.400 | 7.860 | 8.180 | 8.133 | 20,733 |
| 2026-03-03 | 7.880 | 8.200 | 7.680 | 8.100 | 8.054 | 17,199 |
| 2026-03-02 | 7.420 | 7.900 | 7.200 | 7.860 | 7.815 | 37,611 |
| 2026-02-27 | 8.000 | 8.200 | 7.860 | 8.200 | 8.153 | 19,176 |
| 2026-02-26 | 8.060 | 8.120 | 7.920 | 8.000 | 7.954 | 7,705 |
| 2026-02-25 | 8.060 | 8.140 | 7.980 | 8.060 | 8.014 | 2,356 |
| 2026-02-24 | 8.080 | 8.140 | 7.940 | 8.040 | 7.994 | 7,824 |
| 2026-02-23 | 8.040 | 8.180 | 8.000 | 8.080 | 8.034 | 7,095 |
| 2026-02-20 | 8.080 | 8.180 | 7.980 | 8.040 | 7.994 | 14,380 |
| 2026-02-19 | 8.400 | 8.400 | 7.800 | 8.100 | 8.054 | 26,793 |
| 2026-02-18 | 8.400 | 8.440 | 8.320 | 8.400 | 8.352 | 7,366 |
| 2026-02-17 | 8.240 | 8.440 | 7.600 | 8.400 | 8.352 | 52,082 |
| 2026-02-16 | 8.600 | 8.800 | 8.600 | 8.740 | 8.690 | 13,689 |
| 2026-02-13 | 8.400 | 8.940 | 8.400 | 8.600 | 8.551 | 13,734 |
| 2026-02-12 | 8.400 | 8.500 | 8.340 | 8.420 | 8.372 | 17,515 |
| 2026-02-11 | 8.360 | 8.400 | 8.320 | 8.400 | 8.352 | 2,025 |
| 2026-02-10 | 8.400 | 8.400 | 8.220 | 8.360 | 8.312 | 8,382 |
| 2026-02-09 | 8.200 | 8.660 | 8.140 | 8.400 | 8.352 | 23,705 |
| 2026-02-06 | 8.440 | 8.440 | 8.100 | 8.320 | 8.272 | 15,329 |
| 2026-02-05 | 8.640 | 8.640 | 8.440 | 8.440 | 8.392 | 10,028 |
| 2026-02-04 | 8.880 | 8.900 | 8.500 | 8.640 | 8.591 | 14,485 |
| 2026-02-03 | 8.660 | 8.900 | 8.640 | 8.780 | 8.730 | 22,234 |
| 2026-02-02 | 8.500 | 8.600 | 8.400 | 8.600 | 8.551 | 18,129 |
| 2026-01-30 | 8.460 | 8.540 | 8.300 | 8.520 | 8.471 | 10,641 |
| 2026-01-29 | 8.540 | 8.540 | 8.260 | 8.460 | 8.412 | 10,013 |
| 2026-01-28 | 8.500 | 8.600 | 8.420 | 8.420 | 8.372 | 4,816 |
| 2026-01-27 | 8.580 | 8.640 | 8.360 | 8.500 | 8.451 | 8,002 |
| 2026-01-26 | 8.660 | 8.760 | 8.400 | 8.500 | 8.451 | 12,277 |
| 2026-01-23 | 8.500 | 8.800 | 8.300 | 8.660 | 8.610 | 26,839 |
| 2026-01-22 | 8.200 | 8.700 | 8.200 | 8.300 | 8.252 | 31,205 |
| 2026-01-21 | 8.080 | 8.180 | 8.020 | 8.120 | 8.074 | 16,218 |
| 2026-01-20 | 7.800 | 8.060 | 7.800 | 8.060 | 8.014 | 13,328 |
| 2026-01-19 | 7.940 | 7.940 | 7.740 | 7.800 | 7.755 | 5,583 |
| 2026-01-16 | 8.080 | 8.080 | 7.720 | 8.040 | 7.994 | 5,192 |
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.