Grupa Klepsydra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.900 | 7.100 | 6.740 | 6.840 | 6.801 | 7,905 |
| 2025-04-23 | 7.040 | 7.040 | 6.760 | 6.900 | 6.861 | 7,631 |
| 2025-04-22 | 6.960 | 7.040 | 6.900 | 7.020 | 6.980 | 13,491 |
| 2025-04-17 | 6.980 | 6.980 | 6.860 | 6.960 | 6.920 | 5,166 |
| 2025-04-16 | 6.860 | 6.900 | 6.680 | 6.840 | 6.801 | 33,848 |
| 2025-04-15 | 6.900 | 6.900 | 6.740 | 6.900 | 6.861 | 3,777 |
| 2025-04-14 | 6.880 | 6.960 | 6.860 | 6.900 | 6.861 | 3,117 |
| 2025-04-11 | 6.940 | 7.000 | 6.780 | 6.880 | 6.841 | 4,062 |
| 2025-04-10 | 7.000 | 7.000 | 6.800 | 6.940 | 6.900 | 2,906 |
| 2025-04-09 | 6.880 | 6.980 | 6.800 | 6.920 | 6.880 | 993 |
| 2025-04-08 | 6.640 | 7.000 | 6.640 | 6.940 | 6.900 | 8,273 |
| 2025-04-07 | 6.980 | 7.000 | 6.520 | 6.900 | 6.861 | 8,168 |
| 2025-04-04 | 6.780 | 7.140 | 6.680 | 6.960 | 6.920 | 13,192 |
| 2025-04-03 | 7.000 | 7.100 | 6.680 | 6.680 | 6.642 | 14,136 |
| 2025-04-02 | 7.080 | 7.080 | 6.880 | 7.000 | 6.960 | 25,137 |
| 2025-04-01 | 7.080 | 7.100 | 6.920 | 6.920 | 6.880 | 4,027 |
| 2025-03-31 | 7.100 | 7.100 | 6.880 | 7.040 | 7.000 | 6,438 |
| 2025-03-28 | 6.980 | 7.040 | 6.900 | 7.040 | 7.000 | 20,878 |
| 2025-03-27 | 7.180 | 7.180 | 6.960 | 7.100 | 7.059 | 5,479 |
| 2025-03-26 | 7.120 | 7.200 | 6.980 | 7.180 | 7.139 | 19,044 |
| 2025-03-25 | 7.060 | 7.200 | 6.920 | 7.120 | 7.079 | 14,929 |
| 2025-03-24 | 7.000 | 7.200 | 6.900 | 6.900 | 6.861 | 15,011 |
| 2025-03-21 | 7.060 | 7.100 | 7.000 | 7.080 | 7.039 | 3,283 |
| 2025-03-20 | 7.100 | 7.140 | 7.000 | 7.000 | 6.960 | 3,323 |
| 2025-03-19 | 7.080 | 7.140 | 7.060 | 7.120 | 7.079 | 2,125 |
| 2025-03-18 | 7.080 | 7.100 | 6.920 | 7.080 | 7.039 | 5,915 |
| 2025-03-17 | 7.140 | 7.140 | 7.020 | 7.020 | 6.980 | 7,860 |
| 2025-03-14 | 7.100 | 7.140 | 7.040 | 7.140 | 7.099 | 5,087 |
| 2025-03-13 | 7.200 | 7.400 | 7.000 | 7.120 | 7.079 | 14,973 |
| 2025-03-12 | 7.340 | 7.360 | 7.020 | 7.240 | 7.199 | 4,347 |
| 2025-03-11 | 7.080 | 7.460 | 7.040 | 7.340 | 7.298 | 9,957 |
| 2025-03-10 | 7.040 | 7.060 | 6.860 | 7.040 | 7.000 | 11,863 |
| 2025-03-07 | 7.060 | 7.060 | 7.000 | 7.020 | 6.980 | 5,157 |
| 2025-03-06 | 7.040 | 7.040 | 6.900 | 7.040 | 7.000 | 9,307 |
| 2025-03-05 | 6.980 | 7.180 | 6.920 | 7.040 | 7.000 | 4,188 |
| 2025-03-04 | 7.020 | 7.200 | 7.000 | 7.160 | 7.119 | 8,291 |
| 2025-03-03 | 7.340 | 7.480 | 7.020 | 7.080 | 7.039 | 18,651 |
| 2025-02-28 | 7.480 | 7.480 | 7.120 | 7.340 | 7.298 | 14,161 |
| 2025-02-27 | 7.460 | 7.500 | 7.440 | 7.440 | 7.397 | 3,690 |
| 2025-02-26 | 7.460 | 7.500 | 7.440 | 7.480 | 7.437 | 3,754 |
| 2025-02-25 | 7.520 | 7.540 | 7.220 | 7.440 | 7.397 | 5,414 |
| 2025-02-24 | 7.520 | 7.600 | 7.380 | 7.560 | 7.517 | 4,623 |
| 2025-02-21 | 7.480 | 7.620 | 7.480 | 7.580 | 7.537 | 4,946 |
| 2025-02-20 | 7.520 | 7.620 | 7.520 | 7.580 | 7.537 | 6,034 |
| 2025-02-19 | 7.500 | 7.760 | 7.480 | 7.520 | 7.477 | 3,319 |
| 2025-02-18 | 7.460 | 7.740 | 7.460 | 7.480 | 7.437 | 5,491 |
| 2025-02-17 | 7.980 | 7.980 | 7.320 | 7.600 | 7.556 | 24,937 |
| 2025-02-14 | 7.760 | 7.800 | 7.480 | 7.500 | 7.457 | 8,946 |
| 2025-02-13 | 7.260 | 7.500 | 7.200 | 7.500 | 7.457 | 16,298 |
| 2025-02-12 | 7.760 | 8.000 | 6.960 | 7.200 | 7.159 | 50,630 |
| 2025-02-11 | 7.920 | 8.100 | 7.500 | 7.500 | 7.457 | 20,378 |
| 2025-02-10 | 7.860 | 7.980 | 7.840 | 7.960 | 7.914 | 4,648 |
| 2025-02-07 | 7.820 | 7.980 | 7.200 | 7.840 | 7.795 | 18,672 |
| 2025-02-06 | 7.860 | 7.900 | 7.660 | 7.780 | 7.735 | 5,612 |
| 2025-02-05 | 7.800 | 7.980 | 7.700 | 7.880 | 7.835 | 3,516 |
| 2025-02-04 | 8.120 | 8.240 | 7.580 | 7.740 | 7.696 | 6,119 |
| 2025-02-03 | 8.200 | 8.240 | 8.100 | 8.100 | 8.054 | 2,340 |
| 2025-01-31 | 8.400 | 8.420 | 8.060 | 8.200 | 8.153 | 6,379 |
| 2025-01-30 | 8.720 | 8.720 | 8.200 | 8.300 | 8.252 | 18,040 |
| 2025-01-29 | 9.160 | 9.180 | 8.600 | 8.760 | 8.710 | 4,342 |
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.