Grupa Klepsydra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.880 | 8.000 | 7.700 | 8.000 | 7.954 | 7,449 |
| 2026-01-14 | 8.000 | 8.000 | 7.740 | 7.880 | 7.835 | 7,503 |
| 2026-01-13 | 8.080 | 8.080 | 7.860 | 8.020 | 7.974 | 5,987 |
| 2026-01-12 | 8.020 | 8.300 | 7.860 | 7.940 | 7.895 | 13,675 |
| 2026-01-09 | 7.720 | 7.880 | 7.540 | 7.860 | 7.815 | 22,565 |
| 2026-01-08 | 8.120 | 8.120 | 7.700 | 7.720 | 7.676 | 16,682 |
| 2026-01-07 | 7.880 | 8.100 | 7.840 | 8.060 | 8.014 | 13,934 |
| 2026-01-05 | 7.700 | 7.900 | 7.660 | 7.800 | 7.755 | 18,493 |
| 2026-01-02 | 7.860 | 7.860 | 7.360 | 7.600 | 7.556 | 27,282 |
| 2025-12-30 | 7.580 | 7.600 | 7.140 | 7.400 | 7.358 | 4,624 |
| 2025-12-29 | 7.240 | 7.760 | 7.200 | 7.580 | 7.537 | 9,749 |
| 2025-12-23 | 6.920 | 7.060 | 6.740 | 7.060 | 7.020 | 29,997 |
| 2025-12-22 | 7.060 | 7.060 | 6.100 | 6.960 | 6.920 | 30,543 |
| 2025-12-19 | 7.160 | 7.220 | 7.000 | 7.040 | 7.000 | 14,558 |
| 2025-12-18 | 7.280 | 7.280 | 7.100 | 7.160 | 7.119 | 5,326 |
| 2025-12-17 | 7.260 | 7.280 | 7.160 | 7.280 | 7.238 | 5,356 |
| 2025-12-16 | 7.360 | 7.360 | 7.240 | 7.280 | 7.238 | 4,550 |
| 2025-12-15 | 7.400 | 7.480 | 7.280 | 7.380 | 7.338 | 5,844 |
| 2025-12-12 | 7.600 | 7.600 | 7.420 | 7.500 | 7.457 | 12,011 |
| 2025-12-11 | 7.620 | 7.620 | 7.400 | 7.560 | 7.517 | 4,642 |
| 2025-12-10 | 7.360 | 7.740 | 7.340 | 7.440 | 7.397 | 12,073 |
| 2025-12-09 | 7.380 | 7.380 | 7.220 | 7.340 | 7.298 | 5,670 |
| 2025-12-08 | 7.400 | 7.440 | 7.220 | 7.280 | 7.238 | 6,851 |
| 2025-12-05 | 7.340 | 7.480 | 7.220 | 7.400 | 7.358 | 8,650 |
| 2025-12-04 | 7.300 | 7.420 | 7.220 | 7.340 | 7.298 | 11,682 |
| 2025-12-03 | 7.440 | 7.440 | 7.180 | 7.240 | 7.199 | 15,948 |
| 2025-12-02 | 7.520 | 7.520 | 7.180 | 7.440 | 7.397 | 2,824 |
| 2025-12-01 | 7.500 | 7.660 | 7.080 | 7.300 | 7.258 | 21,139 |
| 2025-11-28 | 7.700 | 7.700 | 7.260 | 7.540 | 7.497 | 17,758 |
| 2025-11-27 | 7.420 | 7.700 | 7.420 | 7.700 | 7.656 | 3,346 |
| 2025-11-26 | 7.700 | 7.700 | 7.260 | 7.440 | 7.397 | 18,532 |
| 2025-11-25 | 7.720 | 7.980 | 7.600 | 7.640 | 7.596 | 22,983 |
| 2025-11-24 | 7.700 | 7.760 | 7.540 | 7.720 | 7.676 | 2,133 |
| 2025-11-21 | 7.680 | 7.700 | 7.440 | 7.700 | 7.656 | 9,902 |
| 2025-11-20 | 7.740 | 7.880 | 7.560 | 7.800 | 7.755 | 2,935 |
| 2025-11-19 | 7.860 | 7.880 | 7.300 | 7.740 | 7.696 | 23,019 |
| 2025-11-18 | 8.100 | 8.120 | 7.660 | 7.860 | 7.815 | 17,529 |
| 2025-11-17 | 8.520 | 8.560 | 7.920 | 8.200 | 8.153 | 28,469 |
| 2025-11-14 | 7.820 | 8.100 | 7.760 | 8.100 | 8.054 | 13,765 |
| 2025-11-13 | 8.100 | 8.200 | 7.720 | 7.820 | 7.775 | 27,389 |
| 2025-11-12 | 7.520 | 8.140 | 7.520 | 8.100 | 8.054 | 66,675 |
| 2025-11-10 | 7.200 | 7.680 | 7.040 | 7.440 | 7.397 | 22,890 |
| 2025-11-07 | 7.200 | 7.200 | 7.000 | 7.160 | 7.119 | 10,830 |
| 2025-11-06 | 7.100 | 7.200 | 7.060 | 7.200 | 7.159 | 15,170 |
| 2025-11-05 | 6.960 | 7.200 | 6.900 | 7.060 | 7.020 | 15,793 |
| 2025-11-04 | 6.980 | 6.980 | 6.800 | 6.880 | 6.841 | 25,041 |
| 2025-11-03 | 7.160 | 7.180 | 6.900 | 6.980 | 6.940 | 15,739 |
| 2025-10-31 | 7.220 | 7.240 | 6.940 | 6.960 | 6.920 | 6,661 |
| 2025-10-30 | 7.240 | 7.260 | 6.920 | 7.000 | 6.960 | 6,139 |
| 2025-10-29 | 7.120 | 7.120 | 6.900 | 6.900 | 6.861 | 10,599 |
| 2025-10-28 | 7.300 | 7.480 | 6.900 | 7.120 | 7.079 | 24,864 |
| 2025-10-27 | 6.900 | 7.280 | 6.820 | 7.140 | 7.099 | 42,864 |
| 2025-10-24 | 6.920 | 6.920 | 6.880 | 6.880 | 6.841 | 1,806 |
| 2025-10-23 | 6.920 | 6.920 | 6.820 | 6.920 | 6.880 | 3,361 |
| 2025-10-22 | 6.900 | 6.920 | 6.820 | 6.920 | 6.880 | 6,177 |
| 2025-10-21 | 6.860 | 6.900 | 6.860 | 6.880 | 6.841 | 1,817 |
| 2025-10-20 | 6.820 | 6.860 | 6.720 | 6.800 | 6.761 | 2,832 |
| 2025-10-17 | 6.840 | 6.860 | 6.740 | 6.780 | 6.741 | 3,753 |
| 2025-10-16 | 6.860 | 6.900 | 6.780 | 6.780 | 6.741 | 4,858 |
| 2025-10-15 | 6.800 | 6.880 | 6.660 | 6.760 | 6.721 | 5,180 |
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.