Neuca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 602.00 | 619.00 | 600.00 | 602.00 | 555.19 | 633 |
| 2022-12-15 | 623.00 | 623.00 | 599.00 | 600.00 | 553.34 | 646 |
| 2022-12-14 | 628.00 | 628.00 | 608.00 | 620.00 | 571.79 | 506 |
| 2022-12-13 | 638.00 | 638.00 | 610.00 | 628.00 | 579.17 | 431 |
| 2022-12-12 | 606.00 | 631.00 | 599.00 | 630.00 | 581.01 | 550 |
| 2022-12-09 | 610.00 | 617.00 | 605.00 | 607.00 | 559.80 | 136 |
| 2022-12-08 | 604.00 | 623.00 | 603.00 | 610.00 | 562.57 | 216 |
| 2022-12-07 | 614.00 | 614.00 | 600.00 | 600.00 | 553.34 | 457 |
| 2022-12-06 | 633.00 | 638.00 | 601.00 | 601.00 | 554.27 | 679 |
| 2022-12-05 | 638.00 | 647.00 | 633.00 | 633.00 | 583.78 | 176 |
| 2022-12-02 | 629.00 | 638.00 | 629.00 | 638.00 | 588.39 | 213 |
| 2022-12-01 | 660.00 | 660.00 | 625.00 | 628.00 | 579.17 | 792 |
| 2022-11-30 | 662.00 | 671.00 | 660.00 | 660.00 | 608.68 | 362 |
| 2022-11-29 | 675.00 | 677.00 | 658.00 | 660.00 | 608.68 | 431 |
| 2022-11-28 | 656.00 | 679.00 | 656.00 | 670.00 | 617.90 | 607 |
| 2022-11-25 | 655.00 | 668.00 | 650.00 | 660.00 | 608.68 | 421 |
| 2022-11-24 | 672.00 | 683.00 | 660.00 | 660.00 | 608.68 | 675 |
| 2022-11-23 | 664.00 | 669.00 | 662.00 | 662.00 | 610.52 | 2,445 |
| 2022-11-22 | 660.00 | 664.00 | 659.00 | 661.00 | 609.60 | 9,719 |
| 2022-11-21 | 662.00 | 680.00 | 654.00 | 661.00 | 609.60 | 4,783 |
| 2022-11-18 | 635.00 | 666.00 | 635.00 | 666.00 | 614.21 | 725 |
| 2022-11-17 | 635.00 | 646.00 | 625.00 | 634.00 | 584.70 | 373 |
| 2022-11-16 | 646.00 | 653.00 | 626.00 | 635.00 | 585.62 | 3,576 |
| 2022-11-15 | 645.00 | 650.00 | 639.00 | 646.00 | 595.77 | 1,923 |
| 2022-11-14 | 622.00 | 645.00 | 622.00 | 639.00 | 589.31 | 7,426 |
| 2022-11-10 | 610.00 | 622.00 | 591.00 | 611.00 | 563.49 | 866 |
| 2022-11-09 | 610.00 | 617.00 | 596.00 | 600.00 | 553.34 | 5,689 |
| 2022-11-08 | 602.00 | 622.00 | 600.00 | 607.00 | 559.80 | 387 |
| 2022-11-07 | 624.00 | 648.00 | 601.00 | 602.00 | 555.19 | 1,333 |
| 2022-11-04 | 600.00 | 620.00 | 600.00 | 620.00 | 571.79 | 680 |
| 2022-11-03 | 604.00 | 606.00 | 600.00 | 600.00 | 553.34 | 440 |
| 2022-11-02 | 610.00 | 615.00 | 600.00 | 600.00 | 553.34 | 1,169 |
| 2022-10-31 | 592.00 | 610.00 | 587.00 | 610.00 | 562.57 | 962 |
| 2022-10-28 | 590.00 | 597.00 | 582.00 | 582.00 | 536.74 | 1,187 |
| 2022-10-27 | 549.00 | 603.00 | 545.00 | 595.00 | 548.73 | 3,785 |
| 2022-10-26 | 535.00 | 544.00 | 535.00 | 540.00 | 498.01 | 178 |
| 2022-10-25 | 543.00 | 543.00 | 529.00 | 532.00 | 490.63 | 2,426 |
| 2022-10-24 | 530.00 | 543.00 | 527.00 | 543.00 | 500.78 | 1,441 |
| 2022-10-21 | 550.00 | 550.00 | 531.00 | 543.00 | 500.78 | 2,047 |
| 2022-10-20 | 560.00 | 560.00 | 540.00 | 545.00 | 502.62 | 1,273 |
| 2022-10-19 | 596.00 | 596.00 | 560.00 | 562.00 | 518.30 | 1,012 |
| 2022-10-18 | 600.00 | 603.00 | 594.00 | 596.00 | 549.65 | 5,370 |
| 2022-10-17 | 599.00 | 604.00 | 597.00 | 604.00 | 557.03 | 173 |
| 2022-10-14 | 607.00 | 607.00 | 600.00 | 600.00 | 553.34 | 182 |
| 2022-10-13 | 604.00 | 605.00 | 600.00 | 600.00 | 553.34 | 2,642 |
| 2022-10-12 | 600.00 | 640.00 | 597.00 | 618.00 | 569.94 | 11,023 |
| 2022-10-11 | 636.00 | 636.00 | 595.00 | 600.00 | 553.34 | 855 |
| 2022-10-10 | 640.00 | 640.00 | 620.00 | 628.00 | 579.17 | 427 |
| 2022-10-07 | 632.00 | 641.00 | 625.00 | 640.00 | 590.23 | 7,127 |
| 2022-10-06 | 646.00 | 648.00 | 630.00 | 634.00 | 584.70 | 31,804 |
| 2022-10-05 | 660.00 | 661.00 | 642.00 | 646.00 | 595.77 | 222 |
| 2022-10-04 | 653.00 | 680.00 | 653.00 | 660.00 | 608.68 | 475 |
| 2022-10-03 | 653.00 | 653.00 | 635.00 | 653.00 | 602.22 | 646 |
| 2022-09-30 | 682.00 | 688.00 | 652.00 | 655.00 | 604.07 | 632 |
| 2022-09-29 | 691.00 | 691.00 | 651.00 | 682.00 | 628.97 | 624 |
| 2022-09-28 | 670.00 | 690.00 | 660.00 | 690.00 | 636.35 | 1,190 |
| 2022-09-27 | 635.00 | 666.00 | 630.00 | 659.00 | 607.76 | 6,441 |
| 2022-09-26 | 655.00 | 655.00 | 635.00 | 640.00 | 590.23 | 177 |
| 2022-09-23 | 676.00 | 680.00 | 655.00 | 655.00 | 604.07 | 316 |
| 2022-09-22 | 684.00 | 684.00 | 672.00 | 678.00 | 625.28 | 124 |
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.