Grupa Klepsydra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 9.000 | 9.180 | 8.840 | 9.180 | 9.127 | 2,711 |
| 2025-01-27 | 9.000 | 9.100 | 8.840 | 8.900 | 8.849 | 2,162 |
| 2025-01-24 | 9.080 | 9.180 | 9.000 | 9.000 | 8.948 | 4,166 |
| 2025-01-23 | 9.180 | 9.200 | 9.080 | 9.200 | 9.147 | 934 |
| 2025-01-22 | 9.260 | 9.360 | 9.080 | 9.200 | 9.147 | 3,751 |
| 2025-01-21 | 9.120 | 9.360 | 9.100 | 9.220 | 9.167 | 763 |
| 2025-01-20 | 9.260 | 9.580 | 9.040 | 9.160 | 9.108 | 3,029 |
| 2025-01-17 | 8.800 | 9.400 | 8.720 | 8.980 | 8.929 | 6,451 |
| 2025-01-16 | 8.700 | 8.800 | 8.560 | 8.800 | 8.750 | 2,523 |
| 2025-01-15 | 8.760 | 8.980 | 8.760 | 8.800 | 8.750 | 2,430 |
| 2025-01-14 | 9.000 | 9.320 | 8.400 | 8.760 | 8.710 | 5,552 |
| 2025-01-13 | 9.200 | 9.600 | 8.880 | 9.000 | 8.948 | 9,427 |
| 2025-01-10 | 9.600 | 9.600 | 9.300 | 9.560 | 9.505 | 2,004 |
| 2025-01-09 | 9.680 | 9.680 | 9.500 | 9.620 | 9.565 | 2,842 |
| 2025-01-08 | 9.640 | 9.740 | 9.340 | 9.700 | 9.644 | 6,284 |
| 2025-01-07 | 9.560 | 9.800 | 9.400 | 9.560 | 9.505 | 6,050 |
| 2025-01-03 | 9.460 | 9.560 | 9.400 | 9.480 | 9.426 | 10,937 |
| 2025-01-02 | 8.980 | 9.900 | 8.980 | 9.520 | 9.465 | 23,464 |
| 2024-12-30 | 8.500 | 8.920 | 8.300 | 8.920 | 8.869 | 14,959 |
| 2024-12-27 | 8.360 | 8.500 | 8.300 | 8.500 | 8.451 | 5,541 |
| 2024-12-23 | 8.120 | 8.360 | 8.060 | 8.300 | 8.252 | 1,896 |
| 2024-12-20 | 8.300 | 8.300 | 8.120 | 8.240 | 8.193 | 2,448 |
| 2024-12-19 | 8.500 | 8.540 | 8.200 | 8.300 | 8.252 | 3,367 |
| 2024-12-18 | 8.760 | 8.960 | 8.220 | 8.500 | 8.451 | 6,512 |
| 2024-12-17 | 8.000 | 8.800 | 7.660 | 8.680 | 8.630 | 8,021 |
| 2024-12-16 | 8.100 | 8.280 | 7.720 | 8.200 | 8.153 | 6,465 |
| 2024-12-13 | 8.160 | 8.160 | 7.820 | 8.100 | 8.054 | 347 |
| 2024-12-12 | 8.140 | 8.160 | 7.740 | 7.740 | 7.696 | 3,827 |
| 2024-12-11 | 8.100 | 8.180 | 8.000 | 8.180 | 8.133 | 544 |
| 2024-12-10 | 8.500 | 8.500 | 7.820 | 8.100 | 8.054 | 4,844 |
| 2024-12-09 | 8.500 | 8.500 | 8.320 | 8.320 | 8.272 | 970 |
| 2024-12-06 | 8.000 | 8.800 | 8.000 | 8.460 | 8.412 | 6,088 |
| 2024-12-05 | 7.840 | 8.140 | 7.720 | 7.980 | 7.934 | 4,453 |
| 2024-12-04 | 7.760 | 7.800 | 7.500 | 7.800 | 7.755 | 2,486 |
| 2024-12-03 | 7.820 | 8.160 | 7.440 | 7.700 | 7.656 | 12,517 |
| 2024-12-02 | 8.500 | 8.500 | 7.820 | 8.160 | 8.113 | 9,249 |
| 2024-11-29 | 8.120 | 8.440 | 8.100 | 8.400 | 8.352 | 5,717 |
| 2024-11-28 | 8.800 | 8.800 | 8.120 | 8.240 | 8.193 | 6,388 |
| 2024-11-27 | 8.400 | 9.000 | 8.400 | 8.800 | 8.750 | 22,429 |
| 2024-11-26 | 7.760 | 8.480 | 7.760 | 8.380 | 8.332 | 13,473 |
| 2024-11-25 | 7.500 | 7.800 | 7.460 | 7.760 | 7.716 | 3,024 |
| 2024-11-22 | 7.460 | 7.560 | 7.400 | 7.400 | 7.358 | 3,967 |
| 2024-11-21 | 7.460 | 7.760 | 7.420 | 7.460 | 7.417 | 5,003 |
| 2024-11-20 | 7.440 | 7.480 | 7.120 | 7.440 | 7.397 | 2,167 |
| 2024-11-19 | 7.340 | 7.400 | 6.980 | 7.400 | 7.358 | 23,139 |
| 2024-11-18 | 7.120 | 7.480 | 7.120 | 7.320 | 7.278 | 3,554 |
| 2024-11-15 | 6.800 | 7.480 | 6.800 | 7.120 | 7.079 | 26,467 |
| 2024-11-14 | 6.540 | 6.800 | 6.500 | 6.800 | 6.761 | 3,836 |
| 2024-11-13 | 6.500 | 6.620 | 6.460 | 6.560 | 6.522 | 2,120 |
| 2024-11-12 | 6.500 | 6.500 | 6.300 | 6.500 | 6.463 | 3,938 |
| 2024-11-08 | 6.380 | 6.480 | 6.180 | 6.460 | 6.423 | 6,629 |
| 2024-11-07 | 6.380 | 6.460 | 6.200 | 6.380 | 6.343 | 2,406 |
| 2024-11-06 | 6.380 | 6.460 | 6.220 | 6.460 | 6.423 | 3,214 |
| 2024-11-05 | 6.380 | 6.440 | 6.140 | 6.400 | 6.363 | 5,220 |
| 2024-11-04 | 6.400 | 6.400 | 6.100 | 6.320 | 6.284 | 6,211 |
| 2024-10-31 | 6.200 | 6.400 | 5.880 | 6.400 | 6.363 | 2,909 |
| 2024-10-30 | 6.120 | 6.200 | 6.000 | 6.200 | 6.165 | 8,504 |
| 2024-10-29 | 6.000 | 6.180 | 5.760 | 6.140 | 6.105 | 15,725 |
| 2024-10-28 | 6.080 | 6.200 | 5.700 | 6.000 | 5.966 | 14,535 |
| 2024-10-25 | 6.160 | 6.160 | 5.500 | 5.940 | 5.906 | 5,554 |
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.