Grupa Klepsydra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.120 | 6.480 | 5.940 | 6.000 | 5.966 | 65,062 |
| 2025-07-18 | 6.440 | 6.460 | 5.880 | 6.120 | 6.085 | 147,679 |
| 2025-07-17 | 6.460 | 6.560 | 6.300 | 6.340 | 6.304 | 22,242 |
| 2025-07-16 | 6.720 | 6.720 | 6.480 | 6.560 | 6.522 | 5,616 |
| 2025-07-15 | 6.600 | 6.720 | 6.500 | 6.700 | 6.662 | 5,002 |
| 2025-07-14 | 6.760 | 6.800 | 6.500 | 6.600 | 6.562 | 12,541 |
| 2025-07-11 | 6.840 | 6.860 | 6.740 | 6.820 | 6.781 | 2,218 |
| 2025-07-10 | 6.880 | 6.880 | 6.660 | 6.800 | 6.761 | 6,089 |
| 2025-07-09 | 6.900 | 6.900 | 6.760 | 6.820 | 6.781 | 3,301 |
| 2025-07-08 | 6.880 | 6.940 | 6.840 | 6.880 | 6.841 | 5,792 |
| 2025-07-07 | 7.000 | 7.000 | 6.880 | 6.980 | 6.940 | 3,141 |
| 2025-07-04 | 6.960 | 7.000 | 6.900 | 7.000 | 6.960 | 2,804 |
| 2025-07-03 | 6.940 | 7.000 | 6.880 | 6.960 | 6.920 | 1,642 |
| 2025-07-02 | 6.940 | 6.960 | 6.860 | 6.940 | 6.900 | 1,494 |
| 2025-07-01 | 7.000 | 7.000 | 6.800 | 6.940 | 6.900 | 3,263 |
| 2025-06-30 | 6.900 | 7.040 | 6.900 | 7.020 | 6.980 | 3,538 |
| 2025-06-27 | 7.000 | 7.000 | 6.860 | 7.000 | 6.960 | 4,781 |
| 2025-06-26 | 7.000 | 7.000 | 6.900 | 7.000 | 6.960 | 5,589 |
| 2025-06-25 | 6.980 | 7.020 | 6.940 | 7.020 | 6.980 | 3,993 |
| 2025-06-24 | 6.980 | 6.980 | 6.880 | 6.980 | 6.940 | 2,098 |
| 2025-06-23 | 6.900 | 7.000 | 6.900 | 6.980 | 6.940 | 1,164 |
| 2025-06-20 | 6.940 | 7.000 | 6.860 | 6.980 | 6.940 | 2,683 |
| 2025-06-18 | 7.020 | 7.020 | 6.880 | 6.940 | 6.900 | 7,563 |
| 2025-06-17 | 7.000 | 7.000 | 6.900 | 7.000 | 6.960 | 6,187 |
| 2025-06-16 | 6.940 | 7.000 | 6.900 | 6.940 | 6.900 | 1,725 |
| 2025-06-13 | 7.040 | 7.040 | 6.880 | 6.960 | 6.920 | 7,766 |
| 2025-06-12 | 7.040 | 7.040 | 6.920 | 6.920 | 6.880 | 1,981 |
| 2025-06-11 | 7.000 | 7.040 | 6.860 | 6.980 | 6.940 | 1,827 |
| 2025-06-10 | 6.980 | 7.060 | 6.900 | 6.960 | 6.920 | 3,486 |
| 2025-06-09 | 7.160 | 7.160 | 6.900 | 6.920 | 6.880 | 1,971 |
| 2025-06-06 | 6.960 | 7.140 | 6.860 | 7.140 | 7.099 | 4,933 |
| 2025-06-05 | 7.080 | 7.100 | 6.820 | 6.960 | 6.920 | 6,191 |
| 2025-06-04 | 7.240 | 7.260 | 6.820 | 7.000 | 6.960 | 11,421 |
| 2025-06-03 | 6.960 | 7.300 | 6.960 | 7.240 | 7.199 | 42,011 |
| 2025-06-02 | 6.760 | 6.980 | 6.700 | 6.800 | 6.761 | 6,743 |
| 2025-05-30 | 6.980 | 6.980 | 6.760 | 6.760 | 6.721 | 5,344 |
| 2025-05-29 | 6.960 | 6.980 | 6.900 | 6.980 | 6.940 | 1,812 |
| 2025-05-28 | 7.000 | 7.000 | 6.880 | 6.960 | 6.920 | 3,468 |
| 2025-05-27 | 6.900 | 7.000 | 6.820 | 6.900 | 6.861 | 6,935 |
| 2025-05-26 | 6.920 | 6.920 | 6.800 | 6.860 | 6.821 | 989 |
| 2025-05-23 | 6.820 | 6.900 | 6.700 | 6.800 | 6.761 | 2,688 |
| 2025-05-22 | 6.960 | 6.960 | 6.620 | 6.720 | 6.682 | 10,421 |
| 2025-05-21 | 6.940 | 7.020 | 6.820 | 6.880 | 6.841 | 4,800 |
| 2025-05-20 | 7.000 | 7.000 | 6.820 | 6.860 | 6.821 | 32,848 |
| 2025-05-19 | 7.160 | 7.160 | 7.000 | 7.000 | 6.960 | 4,264 |
| 2025-05-16 | 7.180 | 7.180 | 6.940 | 7.040 | 7.000 | 7,956 |
| 2025-05-15 | 7.140 | 7.220 | 7.060 | 7.180 | 7.139 | 4,060 |
| 2025-05-14 | 7.140 | 7.260 | 7.000 | 7.080 | 7.039 | 8,831 |
| 2025-05-13 | 7.100 | 7.180 | 7.060 | 7.060 | 7.020 | 4,351 |
| 2025-05-12 | 7.040 | 7.500 | 7.000 | 7.040 | 7.000 | 18,233 |
| 2025-05-09 | 6.720 | 7.860 | 6.720 | 7.040 | 7.000 | 58,530 |
| 2025-05-08 | 6.660 | 6.780 | 6.600 | 6.680 | 6.642 | 4,537 |
| 2025-05-07 | 6.700 | 6.740 | 6.580 | 6.600 | 6.562 | 4,162 |
| 2025-05-06 | 6.760 | 6.800 | 6.620 | 6.620 | 6.582 | 5,315 |
| 2025-05-05 | 6.740 | 6.800 | 6.700 | 6.780 | 6.741 | 5,936 |
| 2025-05-02 | 6.740 | 6.740 | 6.600 | 6.700 | 6.662 | 9,429 |
| 2025-04-30 | 6.800 | 6.800 | 6.680 | 6.680 | 6.642 | 1,917 |
| 2025-04-29 | 6.800 | 6.800 | 6.600 | 6.760 | 6.721 | 19,719 |
| 2025-04-28 | 6.800 | 6.800 | 6.700 | 6.780 | 6.741 | 2,672 |
| 2025-04-25 | 6.860 | 6.960 | 6.660 | 6.820 | 6.781 | 9,704 |
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.