Neuca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 789.00 | 810.00 | 788.00 | 808.00 | 745.17 | 1,748 |
| 2022-06-27 | 759.00 | 790.00 | 736.00 | 790.00 | 728.57 | 1,188 |
| 2022-06-24 | 706.00 | 760.00 | 706.00 | 760.00 | 700.90 | 1,333 |
| 2022-06-23 | 725.00 | 725.00 | 706.00 | 706.00 | 651.10 | 185 |
| 2022-06-22 | 735.00 | 735.00 | 712.00 | 719.00 | 663.09 | 230 |
| 2022-06-21 | 710.00 | 735.00 | 709.00 | 735.00 | 677.85 | 1,634 |
| 2022-06-20 | 674.00 | 703.00 | 674.00 | 700.00 | 645.57 | 816 |
| 2022-06-17 | 716.00 | 726.00 | 672.00 | 673.00 | 620.67 | 1,026 |
| 2022-06-15 | 736.00 | 736.00 | 716.00 | 720.00 | 664.01 | 754 |
| 2022-06-14 | 731.00 | 735.00 | 723.00 | 726.00 | 669.55 | 404 |
| 2022-06-13 | 730.00 | 754.00 | 721.00 | 731.00 | 674.16 | 424 |
| 2022-06-10 | 730.00 | 751.00 | 730.00 | 740.00 | 682.46 | 286 |
| 2022-06-09 | 760.00 | 760.00 | 730.00 | 730.00 | 673.23 | 357 |
| 2022-06-08 | 759.00 | 760.00 | 751.00 | 753.00 | 694.45 | 207 |
| 2022-06-07 | 759.00 | 760.00 | 741.00 | 760.00 | 700.90 | 641 |
| 2022-06-06 | 761.00 | 765.00 | 756.00 | 756.00 | 697.21 | 160 |
| 2022-06-03 | 779.00 | 779.00 | 761.00 | 761.00 | 701.82 | 338 |
| 2022-06-02 | 768.00 | 789.00 | 768.00 | 780.00 | 719.35 | 823 |
| 2022-06-01 | 750.00 | 775.00 | 750.00 | 768.00 | 708.28 | 769 |
| 2022-05-31 | 762.00 | 766.00 | 752.00 | 757.00 | 698.14 | 1,943 |
| 2022-05-30 | 763.00 | 763.00 | 753.00 | 757.00 | 698.14 | 239 |
| 2022-05-27 | 765.00 | 765.00 | 757.00 | 759.00 | 699.98 | 78 |
| 2022-05-26 | 769.00 | 769.00 | 756.00 | 760.00 | 700.90 | 472 |
| 2022-05-25 | 770.00 | 772.00 | 753.00 | 765.00 | 705.51 | 2,630 |
| 2022-05-24 | 801.00 | 801.00 | 756.00 | 756.00 | 697.21 | 2,711 |
| 2022-05-23 | 810.00 | 818.00 | 798.00 | 806.00 | 743.33 | 2,500 |
| 2022-05-20 | 768.00 | 805.00 | 762.00 | 803.00 | 740.56 | 1,394 |
| 2022-05-19 | 770.00 | 772.00 | 761.00 | 765.00 | 705.51 | 249 |
| 2022-05-18 | 770.00 | 783.00 | 765.00 | 766.00 | 706.44 | 457 |
| 2022-05-17 | 770.00 | 787.00 | 761.00 | 785.00 | 723.96 | 1,062 |
| 2022-05-16 | 778.00 | 790.00 | 766.00 | 770.00 | 710.12 | 401 |
| 2022-05-13 | 749.00 | 779.00 | 748.00 | 779.00 | 718.42 | 301 |
| 2022-05-12 | 750.00 | 765.00 | 728.00 | 739.00 | 681.54 | 466 |
| 2022-05-11 | 744.00 | 767.00 | 740.00 | 755.00 | 696.29 | 955 |
| 2022-05-10 | 713.00 | 739.00 | 702.00 | 735.00 | 677.85 | 327 |
| 2022-05-09 | 729.00 | 750.00 | 690.00 | 698.00 | 643.72 | 622 |
| 2022-05-06 | 716.00 | 729.00 | 701.00 | 729.00 | 672.31 | 508 |
| 2022-05-05 | 753.00 | 770.00 | 720.00 | 720.00 | 653.41 | 734 |
| 2022-05-04 | 746.00 | 752.00 | 731.00 | 752.00 | 682.45 | 729 |
| 2022-05-02 | 750.00 | 755.00 | 730.00 | 730.00 | 662.48 | 369 |
| 2022-04-29 | 767.00 | 768.00 | 750.00 | 750.00 | 680.63 | 398 |
| 2022-04-28 | 749.00 | 770.00 | 748.00 | 750.00 | 680.63 | 950 |
| 2022-04-27 | 764.00 | 764.00 | 740.00 | 748.00 | 678.82 | 741 |
| 2022-04-26 | 789.00 | 790.00 | 756.00 | 760.00 | 689.71 | 3,096 |
| 2022-04-25 | 816.00 | 816.00 | 780.00 | 780.00 | 707.86 | 8,605 |
| 2022-04-22 | 786.00 | 816.00 | 786.00 | 816.00 | 740.53 | 693 |
| 2022-04-21 | 825.00 | 825.00 | 785.00 | 792.00 | 718.75 | 2,214 |
| 2022-04-20 | 819.00 | 828.00 | 809.00 | 814.00 | 738.71 | 3,389 |
| 2022-04-19 | 820.00 | 820.00 | 808.00 | 820.00 | 744.16 | 1,736 |
| 2022-04-14 | 808.00 | 820.00 | 798.00 | 820.00 | 744.16 | 869 |
| 2022-04-13 | 805.00 | 810.00 | 800.00 | 810.00 | 735.08 | 360 |
| 2022-04-12 | 807.00 | 814.00 | 802.00 | 802.00 | 727.82 | 636 |
| 2022-04-11 | 818.00 | 826.00 | 803.00 | 812.00 | 736.90 | 1,220 |
| 2022-04-08 | 800.00 | 823.00 | 800.00 | 813.00 | 737.81 | 2,783 |
| 2022-04-07 | 803.00 | 810.00 | 796.00 | 801.00 | 726.92 | 6,624 |
| 2022-04-06 | 813.00 | 813.00 | 795.00 | 795.00 | 721.47 | 2,027 |
| 2022-04-05 | 803.00 | 813.00 | 803.00 | 805.00 | 730.55 | 534 |
| 2022-04-04 | 801.00 | 818.00 | 800.00 | 801.00 | 726.92 | 3,456 |
| 2022-04-01 | 829.00 | 829.00 | 799.00 | 799.00 | 725.10 | 3,343 |
| 2022-03-31 | 775.00 | 830.00 | 752.00 | 830.00 | 753.23 | 2,029 |
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.