Neuca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 615.00 | 621.00 | 615.00 | 618.00 | 569.94 | 313 |
| 2023-03-13 | 624.00 | 625.00 | 607.00 | 624.00 | 575.48 | 2,573 |
| 2023-03-10 | 619.00 | 624.00 | 613.00 | 622.00 | 573.63 | 1,469 |
| 2023-03-09 | 613.00 | 620.00 | 610.00 | 618.00 | 569.94 | 12,563 |
| 2023-03-08 | 619.00 | 625.00 | 612.00 | 612.00 | 564.41 | 2,273 |
| 2023-03-07 | 612.00 | 619.00 | 606.00 | 619.00 | 570.87 | 1,128 |
| 2023-03-06 | 590.00 | 613.00 | 590.00 | 612.00 | 564.41 | 910 |
| 2023-03-03 | 586.00 | 599.00 | 586.00 | 599.00 | 552.42 | 526 |
| 2023-03-02 | 597.00 | 597.00 | 586.00 | 586.00 | 540.43 | 245 |
| 2023-03-01 | 590.00 | 597.00 | 588.00 | 597.00 | 550.58 | 471 |
| 2023-02-28 | 591.00 | 591.00 | 583.00 | 589.00 | 543.20 | 326 |
| 2023-02-27 | 585.00 | 594.00 | 584.00 | 584.00 | 538.59 | 293 |
| 2023-02-24 | 590.00 | 590.00 | 580.00 | 587.00 | 541.35 | 284 |
| 2023-02-23 | 592.00 | 597.00 | 582.00 | 586.00 | 540.43 | 747 |
| 2023-02-22 | 589.00 | 594.00 | 582.00 | 592.00 | 545.97 | 1,414 |
| 2023-02-21 | 589.00 | 600.00 | 582.00 | 597.00 | 550.58 | 2,393 |
| 2023-02-20 | 595.00 | 595.00 | 585.00 | 592.00 | 545.97 | 197 |
| 2023-02-17 | 595.00 | 595.00 | 593.00 | 595.00 | 548.73 | 60 |
| 2023-02-16 | 590.00 | 599.00 | 589.00 | 589.00 | 543.20 | 395 |
| 2023-02-15 | 586.00 | 590.00 | 585.00 | 590.00 | 544.12 | 197 |
| 2023-02-14 | 580.00 | 592.00 | 575.00 | 580.00 | 534.90 | 790 |
| 2023-02-13 | 594.00 | 594.00 | 578.00 | 578.00 | 533.05 | 730 |
| 2023-02-10 | 599.00 | 600.00 | 581.00 | 588.00 | 542.28 | 4,885 |
| 2023-02-09 | 602.00 | 602.00 | 598.00 | 599.00 | 552.42 | 345 |
| 2023-02-08 | 600.00 | 604.00 | 595.00 | 600.00 | 553.34 | 4,861 |
| 2023-02-07 | 602.00 | 609.00 | 594.00 | 607.00 | 559.80 | 525 |
| 2023-02-06 | 614.00 | 615.00 | 601.00 | 601.00 | 554.27 | 1,409 |
| 2023-02-03 | 611.00 | 614.00 | 607.00 | 614.00 | 566.26 | 1,603 |
| 2023-02-02 | 627.00 | 631.00 | 605.00 | 612.00 | 564.41 | 2,953 |
| 2023-02-01 | 625.00 | 631.00 | 615.00 | 617.00 | 569.02 | 1,485 |
| 2023-01-31 | 592.00 | 624.00 | 590.00 | 624.00 | 575.48 | 5,318 |
| 2023-01-30 | 596.00 | 598.00 | 581.00 | 590.00 | 544.12 | 410 |
| 2023-01-27 | 596.00 | 601.00 | 586.00 | 598.00 | 551.50 | 507 |
| 2023-01-26 | 610.00 | 610.00 | 591.00 | 591.00 | 545.04 | 429 |
| 2023-01-25 | 611.00 | 614.00 | 605.00 | 605.00 | 557.95 | 243 |
| 2023-01-24 | 605.00 | 628.00 | 599.00 | 611.00 | 563.49 | 3,107 |
| 2023-01-23 | 595.00 | 598.00 | 590.00 | 595.00 | 548.73 | 989 |
| 2023-01-20 | 585.00 | 590.00 | 580.00 | 589.00 | 543.20 | 527 |
| 2023-01-19 | 595.00 | 595.00 | 574.00 | 584.00 | 538.59 | 1,287 |
| 2023-01-18 | 609.00 | 610.00 | 591.00 | 595.00 | 548.73 | 4,683 |
| 2023-01-17 | 622.00 | 625.00 | 600.00 | 609.00 | 561.64 | 2,550 |
| 2023-01-16 | 653.00 | 654.00 | 617.00 | 621.00 | 572.71 | 636 |
| 2023-01-13 | 671.00 | 678.00 | 646.00 | 647.00 | 596.69 | 602 |
| 2023-01-12 | 675.00 | 686.00 | 665.00 | 676.00 | 623.43 | 362 |
| 2023-01-11 | 686.00 | 695.00 | 670.00 | 670.00 | 617.90 | 388 |
| 2023-01-10 | 676.00 | 685.00 | 672.00 | 685.00 | 631.73 | 1,587 |
| 2023-01-09 | 679.00 | 680.00 | 672.00 | 676.00 | 623.43 | 988 |
| 2023-01-05 | 653.00 | 680.00 | 653.00 | 671.00 | 618.82 | 6,837 |
| 2023-01-04 | 645.00 | 659.00 | 643.00 | 653.00 | 602.22 | 1,428 |
| 2023-01-03 | 654.00 | 654.00 | 641.00 | 641.00 | 591.16 | 361 |
| 2023-01-02 | 668.00 | 669.00 | 654.00 | 654.00 | 603.14 | 297 |
| 2022-12-30 | 639.00 | 659.00 | 639.00 | 650.00 | 599.46 | 3,832 |
| 2022-12-29 | 611.00 | 642.00 | 611.00 | 639.00 | 589.31 | 7,318 |
| 2022-12-28 | 603.00 | 615.00 | 599.00 | 615.00 | 567.18 | 1,046 |
| 2022-12-27 | 616.00 | 621.00 | 603.00 | 603.00 | 556.11 | 305 |
| 2022-12-23 | 624.00 | 628.00 | 616.00 | 616.00 | 568.10 | 272 |
| 2022-12-22 | 630.00 | 631.00 | 615.00 | 616.00 | 568.10 | 228 |
| 2022-12-21 | 628.00 | 633.00 | 615.00 | 627.00 | 578.24 | 167 |
| 2022-12-20 | 609.00 | 633.00 | 609.00 | 622.00 | 573.63 | 530 |
| 2022-12-19 | 605.00 | 614.00 | 602.00 | 609.00 | 561.64 | 254 |
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.