Neuca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 864.00 | 870.00 | 858.00 | 869.00 | 814.72 | 712 |
| 2024-02-23 | 851.00 | 870.00 | 851.00 | 864.00 | 810.03 | 2,838 |
| 2024-02-22 | 858.00 | 858.00 | 850.00 | 856.00 | 802.53 | 461 |
| 2024-02-21 | 850.00 | 853.00 | 850.00 | 850.00 | 796.90 | 1,021 |
| 2024-02-20 | 853.00 | 854.00 | 850.00 | 851.00 | 797.84 | 1,035 |
| 2024-02-19 | 862.00 | 865.00 | 850.00 | 853.00 | 799.71 | 580 |
| 2024-02-16 | 860.00 | 866.00 | 852.00 | 854.00 | 800.65 | 361 |
| 2024-02-15 | 859.00 | 860.00 | 851.00 | 860.00 | 806.28 | 134 |
| 2024-02-14 | 851.00 | 859.00 | 849.00 | 851.00 | 797.84 | 116 |
| 2024-02-13 | 854.00 | 858.00 | 850.00 | 851.00 | 797.84 | 657 |
| 2024-02-12 | 814.00 | 854.00 | 790.00 | 854.00 | 800.65 | 37,366 |
| 2024-02-09 | 885.00 | 885.00 | 816.00 | 816.00 | 765.03 | 1,172 |
| 2024-02-08 | 884.00 | 889.00 | 860.00 | 860.00 | 806.28 | 424 |
| 2024-02-07 | 885.00 | 890.00 | 870.00 | 873.00 | 818.47 | 453 |
| 2024-02-06 | 881.00 | 891.00 | 875.00 | 885.00 | 829.72 | 416 |
| 2024-02-05 | 887.00 | 893.00 | 880.00 | 884.00 | 828.78 | 361 |
| 2024-02-02 | 896.00 | 898.00 | 872.00 | 885.00 | 829.72 | 788 |
| 2024-02-01 | 883.00 | 900.00 | 881.00 | 896.00 | 840.03 | 587 |
| 2024-01-31 | 864.00 | 890.00 | 864.00 | 882.00 | 826.90 | 576 |
| 2024-01-30 | 874.00 | 875.00 | 861.00 | 863.00 | 809.09 | 6,550 |
| 2024-01-29 | 857.00 | 874.00 | 857.00 | 867.00 | 812.84 | 452 |
| 2024-01-26 | 858.00 | 864.00 | 857.00 | 857.00 | 803.46 | 118 |
| 2024-01-25 | 859.00 | 865.00 | 858.00 | 858.00 | 804.40 | 98 |
| 2024-01-24 | 864.00 | 864.00 | 856.00 | 858.00 | 804.40 | 303 |
| 2024-01-23 | 863.00 | 863.00 | 856.00 | 858.00 | 804.40 | 601 |
| 2024-01-22 | 881.00 | 882.00 | 859.00 | 863.00 | 809.09 | 247 |
| 2024-01-19 | 870.00 | 880.00 | 862.00 | 867.00 | 812.84 | 85 |
| 2024-01-18 | 856.00 | 875.00 | 856.00 | 870.00 | 815.65 | 290 |
| 2024-01-17 | 859.00 | 875.00 | 854.00 | 875.00 | 820.34 | 281 |
| 2024-01-16 | 861.00 | 880.00 | 857.00 | 869.00 | 814.72 | 190 |
| 2024-01-15 | 881.00 | 881.00 | 852.00 | 865.00 | 810.97 | 361 |
| 2024-01-12 | 878.00 | 884.00 | 867.00 | 868.00 | 813.78 | 332 |
| 2024-01-11 | 875.00 | 883.00 | 864.00 | 868.00 | 813.78 | 213 |
| 2024-01-10 | 873.00 | 882.00 | 864.00 | 874.00 | 819.40 | 221 |
| 2024-01-09 | 860.00 | 880.00 | 854.00 | 863.00 | 809.09 | 880 |
| 2024-01-08 | 862.00 | 865.00 | 855.00 | 859.00 | 805.34 | 571 |
| 2024-01-05 | 861.00 | 865.00 | 853.00 | 862.00 | 808.15 | 967 |
| 2024-01-04 | 886.00 | 886.00 | 851.00 | 862.00 | 808.15 | 662 |
| 2024-01-03 | 879.00 | 891.00 | 873.00 | 883.00 | 827.84 | 598 |
| 2024-01-02 | 925.00 | 925.00 | 875.00 | 879.00 | 824.09 | 4,936 |
| 2023-12-29 | 922.00 | 930.00 | 912.00 | 925.00 | 867.22 | 1,532 |
| 2023-12-28 | 880.00 | 940.00 | 878.00 | 935.00 | 876.59 | 5,728 |
| 2023-12-27 | 890.00 | 890.00 | 871.00 | 880.00 | 825.03 | 916 |
| 2023-12-22 | 881.00 | 891.00 | 876.00 | 890.00 | 834.40 | 1,933 |
| 2023-12-21 | 875.00 | 881.00 | 870.00 | 881.00 | 825.97 | 1,130 |
| 2023-12-20 | 866.00 | 890.00 | 860.00 | 875.00 | 820.34 | 2,820 |
| 2023-12-19 | 864.00 | 870.00 | 856.00 | 860.00 | 806.28 | 2,169 |
| 2023-12-18 | 860.00 | 865.00 | 856.00 | 865.00 | 810.97 | 501 |
| 2023-12-15 | 845.00 | 866.00 | 843.00 | 860.00 | 806.28 | 3,898 |
| 2023-12-14 | 843.00 | 857.00 | 843.00 | 843.00 | 790.34 | 1,860 |
| 2023-12-13 | 842.00 | 842.00 | 820.00 | 838.00 | 785.65 | 379 |
| 2023-12-12 | 858.00 | 858.00 | 834.00 | 842.00 | 789.40 | 401 |
| 2023-12-11 | 823.00 | 860.00 | 822.00 | 860.00 | 806.28 | 1,898 |
| 2023-12-08 | 818.00 | 829.00 | 813.00 | 817.00 | 765.96 | 1,500 |
| 2023-12-07 | 836.00 | 836.00 | 817.00 | 820.00 | 768.78 | 293 |
| 2023-12-06 | 839.00 | 841.00 | 830.00 | 836.00 | 783.78 | 262 |
| 2023-12-05 | 845.00 | 845.00 | 832.00 | 837.00 | 784.71 | 1,452 |
| 2023-12-04 | 832.00 | 845.00 | 822.00 | 845.00 | 792.21 | 713 |
| 2023-12-01 | 842.00 | 847.00 | 826.00 | 832.00 | 780.03 | 791 |
| 2023-11-30 | 808.00 | 856.00 | 808.00 | 841.00 | 788.46 | 1,220 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 17.8000 PLN |
| 2025-07-15 | 16.0000 PLN |
| 2024-06-12 | 14.5000 PLN |
| 2023-07-17 | 13.0000 PLN |
| 2022-05-06 | 11.5000 PLN |
| 2021-05-10 | 10.0000 PLN |
| 2020-05-20 | 8.6500 PLN |
| 2019-05-14 | 7.4000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.