Neuca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 775.00 | 830.00 | 752.00 | 830.00 | 753.23 | 2,029 |
| 2022-03-30 | 796.00 | 810.00 | 795.00 | 796.00 | 722.38 | 512 |
| 2022-03-29 | 801.00 | 815.00 | 792.00 | 792.00 | 718.75 | 754 |
| 2022-03-28 | 800.00 | 817.00 | 800.00 | 801.00 | 726.92 | 2,782 |
| 2022-03-25 | 824.00 | 824.00 | 795.00 | 795.00 | 721.47 | 2,275 |
| 2022-03-24 | 814.00 | 824.00 | 812.00 | 824.00 | 747.79 | 309 |
| 2022-03-23 | 821.00 | 830.00 | 812.00 | 814.00 | 738.71 | 1,024 |
| 2022-03-22 | 823.00 | 823.00 | 812.00 | 815.00 | 739.62 | 2,455 |
| 2022-03-21 | 838.00 | 838.00 | 806.00 | 812.00 | 736.90 | 1,039 |
| 2022-03-18 | 812.00 | 828.00 | 795.00 | 828.00 | 751.42 | 2,354 |
| 2022-03-17 | 805.00 | 813.00 | 790.00 | 802.00 | 727.82 | 445 |
| 2022-03-16 | 793.00 | 813.00 | 792.00 | 795.00 | 721.47 | 2,034 |
| 2022-03-15 | 772.00 | 794.00 | 761.00 | 788.00 | 715.12 | 1,304 |
| 2022-03-14 | 774.00 | 783.00 | 760.00 | 771.00 | 699.69 | 2,414 |
| 2022-03-11 | 792.00 | 795.00 | 767.00 | 774.00 | 702.41 | 4,944 |
| 2022-03-10 | 750.00 | 790.00 | 736.00 | 790.00 | 716.93 | 1,227 |
| 2022-03-09 | 726.00 | 745.00 | 716.00 | 735.00 | 667.02 | 2,580 |
| 2022-03-08 | 750.00 | 750.00 | 706.00 | 706.00 | 640.70 | 1,695 |
| 2022-03-07 | 747.00 | 767.00 | 731.00 | 750.00 | 680.63 | 4,501 |
| 2022-03-04 | 777.00 | 777.00 | 751.00 | 760.00 | 689.71 | 2,113 |
| 2022-03-03 | 751.00 | 777.00 | 739.00 | 775.00 | 703.32 | 2,925 |
| 2022-03-02 | 754.00 | 755.00 | 738.00 | 738.00 | 669.74 | 2,311 |
| 2022-03-01 | 765.00 | 765.00 | 755.00 | 755.00 | 685.17 | 2,025 |
| 2022-02-28 | 738.00 | 765.00 | 720.00 | 745.00 | 676.09 | 3,051 |
| 2022-02-25 | 672.00 | 725.00 | 672.00 | 720.00 | 653.41 | 2,391 |
| 2022-02-24 | 650.00 | 680.00 | 611.00 | 672.00 | 609.85 | 3,288 |
| 2022-02-23 | 723.00 | 741.00 | 710.00 | 710.00 | 644.33 | 1,355 |
| 2022-02-22 | 721.00 | 728.00 | 710.00 | 728.00 | 660.67 | 1,369 |
| 2022-02-21 | 721.00 | 738.00 | 721.00 | 728.00 | 660.67 | 1,146 |
| 2022-02-18 | 758.00 | 763.00 | 725.00 | 725.00 | 657.94 | 891 |
| 2022-02-17 | 766.00 | 767.00 | 755.00 | 760.00 | 689.71 | 596 |
| 2022-02-16 | 765.00 | 773.00 | 760.00 | 767.00 | 696.06 | 1,619 |
| 2022-02-15 | 763.00 | 767.00 | 761.00 | 761.00 | 690.61 | 836 |
| 2022-02-14 | 770.00 | 770.00 | 750.00 | 760.00 | 689.71 | 2,806 |
| 2022-02-11 | 771.00 | 778.00 | 771.00 | 778.00 | 706.04 | 1,665 |
| 2022-02-10 | 771.00 | 778.00 | 771.00 | 772.00 | 700.60 | 1,901 |
| 2022-02-09 | 770.00 | 784.00 | 770.00 | 771.00 | 699.69 | 3,260 |
| 2022-02-08 | 781.00 | 790.00 | 770.00 | 772.00 | 700.60 | 2,112 |
| 2022-02-07 | 795.00 | 795.00 | 776.00 | 776.00 | 704.23 | 1,623 |
| 2022-02-04 | 798.00 | 799.00 | 783.00 | 786.00 | 713.30 | 3,770 |
| 2022-02-03 | 800.00 | 805.00 | 788.00 | 797.00 | 723.29 | 5,695 |
| 2022-02-02 | 783.00 | 797.00 | 777.00 | 788.00 | 715.12 | 5,374 |
| 2022-02-01 | 748.00 | 782.00 | 748.00 | 775.00 | 703.32 | 4,067 |
| 2022-01-31 | 738.00 | 762.00 | 738.00 | 741.00 | 672.46 | 858 |
| 2022-01-28 | 720.00 | 745.00 | 720.00 | 738.00 | 669.74 | 4,664 |
| 2022-01-27 | 725.00 | 725.00 | 708.00 | 724.00 | 657.04 | 747 |
| 2022-01-26 | 727.00 | 744.00 | 717.00 | 719.00 | 652.50 | 804 |
| 2022-01-25 | 700.00 | 735.00 | 690.00 | 731.00 | 663.39 | 3,253 |
| 2022-01-24 | 766.00 | 766.00 | 706.00 | 710.00 | 644.33 | 2,822 |
| 2022-01-21 | 783.00 | 785.00 | 765.00 | 766.00 | 695.15 | 788 |
| 2022-01-20 | 799.00 | 803.00 | 779.00 | 779.00 | 706.95 | 11,607 |
| 2022-01-19 | 806.00 | 806.00 | 790.00 | 792.00 | 718.75 | 5,712 |
| 2022-01-18 | 820.00 | 820.00 | 792.00 | 805.00 | 730.55 | 665 |
| 2022-01-17 | 827.00 | 827.00 | 816.00 | 820.00 | 744.16 | 3,329 |
| 2022-01-14 | 831.00 | 838.00 | 822.00 | 826.00 | 749.60 | 1,016 |
| 2022-01-13 | 825.00 | 831.00 | 821.00 | 825.00 | 748.70 | 1,032 |
| 2022-01-12 | 841.00 | 841.00 | 825.00 | 828.00 | 751.42 | 937 |
| 2022-01-11 | 839.00 | 860.00 | 821.00 | 830.00 | 753.23 | 4,106 |
| 2022-01-10 | 840.00 | 845.00 | 840.00 | 840.00 | 762.31 | 928 |
| 2022-01-07 | 862.00 | 873.00 | 840.00 | 840.00 | 762.31 | 934 |
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.