Grupa Klepsydra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-14 | 6.840 | 6.840 | 6.720 | 6.720 | 6.682 | 5,103 |
| 2025-10-13 | 6.700 | 6.820 | 6.660 | 6.780 | 6.741 | 1,558 |
| 2025-10-10 | 6.800 | 6.900 | 6.700 | 6.720 | 6.682 | 7,304 |
| 2025-10-09 | 6.820 | 6.860 | 6.740 | 6.860 | 6.821 | 1,962 |
| 2025-10-08 | 6.800 | 6.820 | 6.760 | 6.820 | 6.781 | 2,518 |
| 2025-10-07 | 6.960 | 6.960 | 6.800 | 6.800 | 6.761 | 1,999 |
| 2025-10-06 | 6.940 | 6.940 | 6.780 | 6.820 | 6.781 | 4,178 |
| 2025-10-03 | 6.880 | 6.880 | 6.660 | 6.880 | 6.841 | 1,737 |
| 2025-10-02 | 6.820 | 6.900 | 6.720 | 6.900 | 6.861 | 6,716 |
| 2025-10-01 | 6.920 | 6.920 | 6.640 | 6.760 | 6.721 | 3,201 |
| 2025-09-30 | 6.760 | 6.780 | 6.580 | 6.620 | 6.582 | 1,557 |
| 2025-09-29 | 6.640 | 6.720 | 6.580 | 6.680 | 6.642 | 2,603 |
| 2025-09-26 | 6.700 | 6.700 | 6.500 | 6.540 | 6.503 | 3,187 |
| 2025-09-25 | 6.580 | 6.700 | 6.580 | 6.700 | 6.662 | 5,758 |
| 2025-09-24 | 6.660 | 6.660 | 6.540 | 6.540 | 6.503 | 5,202 |
| 2025-09-23 | 6.580 | 6.740 | 6.560 | 6.600 | 6.562 | 1,945 |
| 2025-09-22 | 6.500 | 6.700 | 6.460 | 6.680 | 6.642 | 7,905 |
| 2025-09-19 | 6.600 | 6.620 | 6.480 | 6.500 | 6.463 | 6,803 |
| 2025-09-18 | 6.660 | 6.680 | 6.440 | 6.600 | 6.562 | 13,493 |
| 2025-09-17 | 6.840 | 6.840 | 6.660 | 6.780 | 6.741 | 5,045 |
| 2025-09-16 | 6.900 | 6.960 | 6.700 | 6.720 | 6.682 | 12,092 |
| 2025-09-15 | 6.600 | 7.020 | 6.600 | 6.960 | 6.920 | 32,533 |
| 2025-09-12 | 6.360 | 6.680 | 6.360 | 6.600 | 6.562 | 29,358 |
| 2025-09-11 | 6.040 | 6.480 | 6.020 | 6.460 | 6.423 | 19,488 |
| 2025-09-10 | 6.020 | 6.040 | 6.000 | 6.020 | 5.986 | 5,862 |
| 2025-09-09 | 6.060 | 6.060 | 6.000 | 6.040 | 6.005 | 7,435 |
| 2025-09-08 | 6.000 | 6.060 | 5.920 | 6.060 | 6.025 | 7,771 |
| 2025-09-05 | 6.040 | 6.100 | 5.920 | 6.000 | 5.966 | 33,614 |
| 2025-09-04 | 5.900 | 6.100 | 5.900 | 6.040 | 6.005 | 28,306 |
| 2025-09-03 | 5.900 | 5.960 | 5.900 | 5.900 | 5.866 | 3,094 |
| 2025-09-02 | 6.000 | 6.000 | 5.900 | 5.900 | 5.866 | 4,312 |
| 2025-09-01 | 5.940 | 6.000 | 5.940 | 5.940 | 5.906 | 3,782 |
| 2025-08-29 | 5.840 | 5.940 | 5.820 | 5.940 | 5.906 | 6,409 |
| 2025-08-28 | 5.940 | 6.000 | 5.700 | 5.840 | 5.807 | 38,922 |
| 2025-08-27 | 6.040 | 6.040 | 5.940 | 6.000 | 5.966 | 1,340 |
| 2025-08-26 | 6.040 | 6.040 | 5.960 | 5.960 | 5.926 | 7,241 |
| 2025-08-25 | 5.980 | 6.060 | 5.980 | 6.040 | 6.005 | 9,824 |
| 2025-08-22 | 6.040 | 6.060 | 5.900 | 6.000 | 5.966 | 24,475 |
| 2025-08-21 | 6.080 | 6.100 | 6.000 | 6.040 | 6.005 | 5,202 |
| 2025-08-20 | 6.040 | 6.100 | 5.980 | 6.080 | 6.045 | 2,489 |
| 2025-08-19 | 5.980 | 6.080 | 5.860 | 5.960 | 5.926 | 21,013 |
| 2025-08-18 | 6.000 | 6.040 | 5.440 | 5.860 | 5.826 | 59,269 |
| 2025-08-14 | 6.040 | 6.200 | 5.960 | 6.060 | 6.025 | 33,094 |
| 2025-08-13 | 6.080 | 6.100 | 5.920 | 5.920 | 5.886 | 12,601 |
| 2025-08-12 | 6.240 | 6.240 | 5.980 | 6.080 | 6.045 | 16,634 |
| 2025-08-11 | 6.120 | 6.440 | 6.120 | 6.160 | 6.125 | 18,794 |
| 2025-08-08 | 6.020 | 6.160 | 6.020 | 6.160 | 6.125 | 14,698 |
| 2025-08-07 | 6.020 | 6.080 | 5.940 | 6.020 | 5.986 | 3,320 |
| 2025-08-06 | 6.000 | 6.100 | 5.980 | 6.020 | 5.986 | 10,505 |
| 2025-08-05 | 6.060 | 6.100 | 5.940 | 6.040 | 6.005 | 3,993 |
| 2025-08-04 | 6.100 | 6.120 | 5.920 | 6.040 | 6.005 | 3,581 |
| 2025-08-01 | 6.100 | 6.100 | 5.820 | 6.100 | 6.065 | 14,075 |
| 2025-07-31 | 5.960 | 6.100 | 5.860 | 6.100 | 6.065 | 8,345 |
| 2025-07-30 | 5.940 | 5.940 | 5.860 | 5.900 | 5.866 | 2,809 |
| 2025-07-29 | 5.960 | 5.980 | 5.800 | 5.940 | 5.906 | 17,306 |
| 2025-07-28 | 5.940 | 6.020 | 5.920 | 5.960 | 5.926 | 3,069 |
| 2025-07-25 | 6.020 | 6.120 | 5.900 | 6.040 | 6.005 | 13,185 |
| 2025-07-24 | 6.120 | 6.140 | 5.900 | 6.020 | 5.986 | 28,079 |
| 2025-07-23 | 6.240 | 6.240 | 6.000 | 6.140 | 6.105 | 39,956 |
| 2025-07-22 | 6.220 | 6.240 | 6.040 | 6.180 | 6.145 | 4,785 |
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.