Neuca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 673.00 | 689.00 | 657.00 | 689.00 | 635.42 | 12,125 |
| 2022-09-20 | 684.00 | 684.00 | 670.00 | 675.00 | 622.51 | 918 |
| 2022-09-19 | 681.00 | 684.00 | 679.00 | 684.00 | 630.81 | 3,142 |
| 2022-09-16 | 688.00 | 688.00 | 675.00 | 680.00 | 627.12 | 7,308 |
| 2022-09-15 | 683.00 | 693.00 | 680.00 | 690.00 | 636.35 | 135 |
| 2022-09-14 | 691.00 | 692.00 | 680.00 | 687.00 | 633.58 | 94 |
| 2022-09-13 | 687.00 | 695.00 | 681.00 | 681.00 | 628.05 | 176 |
| 2022-09-12 | 699.00 | 699.00 | 672.00 | 680.00 | 627.12 | 10,618 |
| 2022-09-09 | 707.00 | 712.00 | 698.00 | 700.00 | 645.57 | 613 |
| 2022-09-08 | 719.00 | 719.00 | 704.00 | 707.00 | 652.02 | 900 |
| 2022-09-07 | 686.00 | 719.00 | 686.00 | 717.00 | 661.25 | 362 |
| 2022-09-06 | 700.00 | 706.00 | 693.00 | 706.00 | 651.10 | 315 |
| 2022-09-05 | 734.00 | 734.00 | 708.00 | 708.00 | 652.95 | 199 |
| 2022-09-02 | 716.00 | 735.00 | 712.00 | 730.00 | 673.23 | 502 |
| 2022-09-01 | 705.00 | 747.00 | 702.00 | 715.00 | 659.40 | 836 |
| 2022-08-31 | 721.00 | 744.00 | 690.00 | 738.00 | 680.61 | 3,556 |
| 2022-08-30 | 760.00 | 760.00 | 725.00 | 731.00 | 674.16 | 768 |
| 2022-08-29 | 769.00 | 769.00 | 739.00 | 750.00 | 691.68 | 678 |
| 2022-08-26 | 760.00 | 770.00 | 755.00 | 763.00 | 703.67 | 313 |
| 2022-08-25 | 765.00 | 765.00 | 748.00 | 754.00 | 695.37 | 526 |
| 2022-08-24 | 772.00 | 772.00 | 761.00 | 770.00 | 710.12 | 369 |
| 2022-08-23 | 773.00 | 773.00 | 761.00 | 772.00 | 711.97 | 332 |
| 2022-08-22 | 775.00 | 775.00 | 755.00 | 772.00 | 711.97 | 272 |
| 2022-08-19 | 772.00 | 775.00 | 771.00 | 775.00 | 714.74 | 291 |
| 2022-08-18 | 782.00 | 782.00 | 773.00 | 774.00 | 713.81 | 296 |
| 2022-08-17 | 779.00 | 782.00 | 772.00 | 782.00 | 721.19 | 180 |
| 2022-08-16 | 786.00 | 788.00 | 779.00 | 781.00 | 720.27 | 229 |
| 2022-08-12 | 793.00 | 793.00 | 782.00 | 785.00 | 723.96 | 126 |
| 2022-08-11 | 792.00 | 796.00 | 782.00 | 784.00 | 723.04 | 167 |
| 2022-08-10 | 800.00 | 800.00 | 787.00 | 792.00 | 730.41 | 71 |
| 2022-08-09 | 803.00 | 803.00 | 786.00 | 800.00 | 737.79 | 338 |
| 2022-08-08 | 801.00 | 805.00 | 795.00 | 805.00 | 742.40 | 218 |
| 2022-08-05 | 798.00 | 808.00 | 795.00 | 800.00 | 737.79 | 188 |
| 2022-08-04 | 807.00 | 807.00 | 793.00 | 795.00 | 733.18 | 8,610 |
| 2022-08-03 | 795.00 | 808.00 | 792.00 | 808.00 | 745.17 | 3,177 |
| 2022-08-02 | 780.00 | 793.00 | 775.00 | 790.00 | 728.57 | 564 |
| 2022-08-01 | 770.00 | 785.00 | 769.00 | 780.00 | 719.35 | 1,532 |
| 2022-07-29 | 757.00 | 770.00 | 757.00 | 770.00 | 710.12 | 614 |
| 2022-07-28 | 752.00 | 767.00 | 734.00 | 745.00 | 687.07 | 1,348 |
| 2022-07-27 | 741.00 | 746.00 | 722.00 | 746.00 | 687.99 | 664 |
| 2022-07-26 | 776.00 | 776.00 | 741.00 | 741.00 | 683.38 | 296 |
| 2022-07-25 | 787.00 | 787.00 | 770.00 | 770.00 | 710.12 | 277 |
| 2022-07-22 | 780.00 | 788.00 | 776.00 | 788.00 | 726.72 | 383 |
| 2022-07-21 | 774.00 | 781.00 | 766.00 | 776.00 | 715.66 | 513 |
| 2022-07-20 | 778.00 | 785.00 | 775.00 | 780.00 | 719.35 | 2,093 |
| 2022-07-19 | 768.00 | 788.00 | 764.00 | 788.00 | 726.72 | 1,276 |
| 2022-07-18 | 777.00 | 779.00 | 764.00 | 769.00 | 709.20 | 250 |
| 2022-07-15 | 780.00 | 780.00 | 771.00 | 778.00 | 717.50 | 130 |
| 2022-07-14 | 780.00 | 780.00 | 764.00 | 780.00 | 719.35 | 525 |
| 2022-07-13 | 793.00 | 795.00 | 780.00 | 780.00 | 719.35 | 135 |
| 2022-07-12 | 797.00 | 797.00 | 775.00 | 776.00 | 715.66 | 227 |
| 2022-07-11 | 777.00 | 797.00 | 777.00 | 793.00 | 731.34 | 942 |
| 2022-07-08 | 782.00 | 797.00 | 768.00 | 797.00 | 735.03 | 1,467 |
| 2022-07-07 | 789.00 | 789.00 | 764.00 | 769.00 | 709.20 | 523 |
| 2022-07-06 | 760.00 | 790.00 | 760.00 | 772.00 | 711.97 | 1,038 |
| 2022-07-05 | 777.00 | 789.00 | 746.00 | 760.00 | 700.90 | 569 |
| 2022-07-04 | 799.00 | 799.00 | 780.00 | 785.00 | 723.96 | 326 |
| 2022-07-01 | 786.00 | 804.00 | 784.00 | 784.00 | 723.04 | 200 |
| 2022-06-30 | 793.00 | 804.00 | 783.00 | 804.00 | 741.48 | 723 |
| 2022-06-29 | 800.00 | 804.00 | 777.00 | 798.00 | 735.95 | 12,697 |
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.