Grupa Klepsydra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.960 | 6.100 | 5.960 | 6.100 | 6.065 | 2,789 |
| 2024-10-23 | 5.960 | 6.040 | 5.740 | 6.020 | 5.986 | 10,991 |
| 2024-10-22 | 6.360 | 6.360 | 5.900 | 6.060 | 6.025 | 15,432 |
| 2024-10-21 | 6.560 | 6.580 | 6.200 | 6.340 | 6.304 | 10,163 |
| 2024-10-18 | 6.360 | 6.580 | 6.360 | 6.580 | 6.542 | 3,310 |
| 2024-10-17 | 7.000 | 7.000 | 6.220 | 6.400 | 6.363 | 23,920 |
| 2024-10-16 | 6.540 | 7.200 | 6.400 | 7.000 | 6.960 | 23,103 |
| 2024-10-15 | 6.100 | 6.500 | 6.000 | 6.480 | 6.443 | 9,991 |
| 2024-10-14 | 6.140 | 6.140 | 5.960 | 6.000 | 5.966 | 2,163 |
| 2024-10-11 | 5.860 | 6.100 | 5.740 | 6.100 | 6.065 | 2,312 |
| 2024-10-10 | 5.900 | 5.900 | 5.760 | 5.800 | 5.767 | 2,918 |
| 2024-10-09 | 5.980 | 5.980 | 5.800 | 5.900 | 5.866 | 2,920 |
| 2024-10-08 | 5.800 | 5.940 | 5.700 | 5.940 | 5.906 | 3,634 |
| 2024-10-07 | 5.700 | 5.980 | 5.700 | 5.960 | 5.926 | 187 |
| 2024-10-04 | 6.120 | 6.120 | 5.860 | 6.060 | 6.025 | 3,755 |
| 2024-10-03 | 5.920 | 6.200 | 5.900 | 6.100 | 6.065 | 2,907 |
| 2024-10-02 | 6.140 | 6.200 | 5.920 | 6.000 | 5.966 | 1,492 |
| 2024-10-01 | 6.140 | 6.140 | 6.000 | 6.100 | 6.065 | 3,498 |
| 2024-09-30 | 6.240 | 6.240 | 5.880 | 6.000 | 5.966 | 9,664 |
| 2024-09-27 | 6.000 | 6.300 | 5.860 | 6.240 | 6.204 | 8,728 |
| 2024-09-26 | 5.500 | 6.000 | 5.500 | 5.940 | 5.906 | 2,565 |
| 2024-09-25 | 5.480 | 6.100 | 5.300 | 5.500 | 5.469 | 10,692 |
| 2024-09-24 | 5.480 | 5.640 | 5.200 | 5.480 | 5.449 | 56,441 |
| 2024-09-23 | 5.680 | 5.700 | 5.240 | 5.400 | 5.369 | 5,322 |
| 2024-09-20 | 5.680 | 5.880 | 5.020 | 5.700 | 5.667 | 52,314 |
| 2024-09-19 | 5.600 | 5.700 | 5.380 | 5.680 | 5.647 | 1,689 |
| 2024-09-18 | 5.560 | 5.560 | 5.500 | 5.500 | 5.469 | 1,884 |
| 2024-09-17 | 5.740 | 5.780 | 5.500 | 5.780 | 5.747 | 3,833 |
| 2024-09-16 | 5.280 | 5.780 | 5.120 | 5.740 | 5.707 | 6,936 |
| 2024-09-13 | 5.400 | 5.400 | 5.000 | 5.300 | 5.270 | 35,267 |
| 2024-09-12 | 5.660 | 5.660 | 5.020 | 5.480 | 5.449 | 30,431 |
| 2024-09-11 | 5.520 | 5.720 | 5.420 | 5.660 | 5.628 | 9,548 |
| 2024-09-10 | 5.620 | 5.740 | 5.400 | 5.720 | 5.687 | 14,966 |
| 2024-09-09 | 5.960 | 5.960 | 5.480 | 5.600 | 5.568 | 35,648 |
| 2024-09-06 | 6.560 | 6.660 | 5.900 | 6.000 | 5.966 | 40,683 |
| 2024-09-05 | 6.500 | 6.580 | 6.300 | 6.560 | 6.522 | 2,386 |
| 2024-09-04 | 6.600 | 6.600 | 6.200 | 6.480 | 6.443 | 22,209 |
| 2024-09-03 | 6.700 | 6.700 | 6.500 | 6.640 | 6.602 | 9,431 |
| 2024-09-02 | 6.600 | 6.800 | 6.600 | 6.680 | 6.642 | 14,070 |
| 2024-08-30 | 6.480 | 6.640 | 6.340 | 6.600 | 6.562 | 3,451 |
| 2024-08-29 | 6.360 | 6.500 | 6.260 | 6.440 | 6.403 | 24,896 |
| 2024-08-28 | 6.540 | 6.740 | 6.220 | 6.360 | 6.324 | 35,295 |
| 2024-08-27 | 6.740 | 7.000 | 6.400 | 6.500 | 6.463 | 32,799 |
| 2024-08-26 | 7.240 | 7.240 | 6.460 | 6.680 | 6.642 | 52,381 |
| 2024-08-23 | 6.880 | 7.280 | 6.840 | 7.240 | 7.199 | 9,865 |
| 2024-08-22 | 6.860 | 6.980 | 6.100 | 6.880 | 6.841 | 78,379 |
| 2024-08-21 | 6.720 | 7.400 | 6.500 | 6.860 | 6.821 | 23,591 |
| 2024-08-20 | 7.280 | 7.280 | 6.500 | 6.700 | 6.662 | 28,432 |
| 2024-08-19 | 6.800 | 7.280 | 6.800 | 7.180 | 7.139 | 12,864 |
| 2024-08-16 | 7.260 | 7.260 | 6.660 | 6.900 | 6.861 | 16,122 |
| 2024-08-14 | 7.660 | 7.660 | 6.500 | 7.160 | 7.119 | 45,508 |
| 2024-08-13 | 7.900 | 8.240 | 7.480 | 7.700 | 7.656 | 10,813 |
| 2024-08-12 | 8.160 | 8.480 | 7.880 | 7.900 | 7.855 | 5,152 |
| 2024-08-09 | 8.280 | 8.400 | 7.800 | 8.000 | 7.954 | 8,384 |
| 2024-08-08 | 8.780 | 9.100 | 7.480 | 8.280 | 8.233 | 27,675 |
| 2024-08-07 | 9.180 | 9.240 | 8.600 | 8.780 | 8.730 | 7,041 |
| 2024-08-06 | 8.700 | 9.180 | 8.320 | 9.100 | 9.048 | 2,512 |
| 2024-08-05 | 8.700 | 8.840 | 8.000 | 8.620 | 8.571 | 15,162 |
| 2024-08-02 | 9.200 | 9.200 | 8.900 | 9.180 | 9.127 | 2,033 |
| 2024-08-01 | 9.320 | 9.320 | 9.080 | 9.320 | 9.267 | 968 |
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.