Grupa Klepsydra S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.820 | 6.980 | 6.820 | 6.980 | 6.980 | 2,248 |
| 2026-10-15 | 6.820 | 6.840 | 6.820 | 6.840 | 6.840 | 4,144 |
| 2026-10-14 | 7.000 | 7.000 | 6.860 | 6.860 | 6.860 | 3,495 |
| 2026-10-13 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 2,388 |
| 2026-10-12 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 8,042 |
| 2026-10-09 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 5,494 |
| 2026-10-08 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 1,335 |
| 2026-10-07 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 4,726 |
| 2026-10-06 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 7,245 |
| 2026-10-05 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2026-10-02 | 7.200 | 7.200 | 7.020 | 7.020 | 7.020 | 7,027 |
| 2026-10-01 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 6,430 |
| 2026-09-30 | 7.340 | 7.340 | 7.300 | 7.300 | 7.300 | 727 |
| 2026-09-29 | 7.300 | 7.320 | 7.300 | 7.320 | 7.320 | 1,312 |
| 2026-09-28 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 298 |
| 2026-09-25 | 7.400 | 7.400 | 7.360 | 7.360 | 7.360 | 758 |
| 2026-09-24 | 7.260 | 7.260 | 7.220 | 7.220 | 7.220 | 1,494 |
| 2026-09-23 | 7.400 | 7.400 | 7.320 | 7.320 | 7.320 | 1,715 |
| 2026-09-22 | 7.380 | 7.380 | 7.360 | 7.360 | 7.360 | 2,841 |
| 2026-09-21 | 7.400 | 7.400 | 7.360 | 7.360 | 7.360 | 3,451 |
| 2026-09-18 | 7.480 | 7.500 | 7.480 | 7.500 | 7.500 | 5,911 |
| 2026-09-17 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,435 |
| 2026-09-16 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 1,886 |
| 2026-09-15 | 7.320 | 7.360 | 7.320 | 7.360 | 7.360 | 2,428 |
| 2026-09-14 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 3,282 |
| 2026-09-11 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 2,310 |
| 2026-09-10 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 3,732 |
| 2026-09-09 | 7.320 | 7.400 | 7.320 | 7.400 | 7.400 | 1,004 |
| 2026-09-08 | 7.480 | 7.480 | 7.400 | 7.400 | 7.400 | 1,271 |
| 2026-09-07 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 2,283 |
| 2026-09-04 | 7.420 | 7.480 | 7.420 | 7.480 | 7.480 | 2,668 |
| 2026-09-03 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 1,517 |
| 2026-09-02 | 7.440 | 7.440 | 7.280 | 7.280 | 7.280 | 6,174 |
| 2026-09-01 | 7.420 | 7.420 | 7.400 | 7.400 | 7.400 | 2,295 |
| 2026-08-31 | 7.500 | 7.500 | 7.480 | 7.480 | 7.480 | 3,567 |
| 2026-08-28 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 8,107 |
| 2026-08-27 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 5,658 |
| 2026-08-26 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 10,395 |
| 2026-08-25 | 7.060 | 7.100 | 7.060 | 7.100 | 7.100 | 3,919 |
| 2026-08-24 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 2,351 |
| 2026-08-21 | 7.060 | 7.060 | 7.040 | 7.040 | 7.040 | 3,864 |
| 2026-08-20 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 2,866 |
| 2026-08-19 | 7.080 | 7.080 | 7.060 | 7.060 | 7.060 | 937 |
| 2026-08-18 | 7.020 | 7.040 | 7.020 | 7.040 | 7.040 | 1,263 |
| 2026-08-17 | 7.080 | 7.080 | 7.000 | 7.000 | 7.000 | 8,053 |
| 2026-08-14 | 7.120 | 7.140 | 7.120 | 7.140 | 7.140 | 2,470 |
| 2026-08-13 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 707 |
| 2026-08-12 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 1,391 |
| 2026-08-11 | 7.180 | 7.180 | 7.020 | 7.020 | 7.020 | 4,969 |
| 2026-08-10 | 7.300 | 7.300 | 7.180 | 7.180 | 7.180 | 3,844 |
| 2026-08-07 | 7.200 | 7.200 | 7.160 | 7.160 | 7.160 | 1,593 |
| 2026-08-06 | 7.240 | 7.260 | 7.240 | 7.260 | 7.260 | 2,246 |
| 2026-08-05 | 7.200 | 7.260 | 7.200 | 7.260 | 7.260 | 1,083 |
| 2026-08-04 | 7.040 | 7.060 | 7.040 | 7.060 | 7.060 | 1,629 |
| 2026-08-03 | 6.900 | 7.040 | 6.900 | 7.040 | 7.040 | 2,166 |
| 2026-07-31 | 7.000 | 7.040 | 7.000 | 7.040 | 7.040 | 2,651 |
| 2026-07-30 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 33,827 |
| 2026-07-29 | 6.900 | 6.980 | 6.900 | 6.980 | 6.940 | 11,025 |
| 2026-07-28 | 6.980 | 6.980 | 6.980 | 6.980 | 6.940 | 8,350 |
| 2026-07-27 | 7.000 | 7.000 | 7.000 | 7.000 | 6.960 | 5,531 |
Page 1 of 20 · 1,174 trading daysOlder →
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.