Neuca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 841.00 | 853.00 | 834.00 | 840.00 | 762.31 | 2,575 |
| 2022-01-03 | 845.00 | 845.00 | 840.00 | 840.00 | 762.31 | 1,174 |
| 2021-12-30 | 848.00 | 848.00 | 840.00 | 840.00 | 762.31 | 2,370 |
| 2021-12-29 | 826.00 | 847.00 | 820.00 | 840.00 | 762.31 | 4,584 |
| 2021-12-28 | 785.00 | 830.00 | 785.00 | 826.00 | 749.60 | 840 |
| 2021-12-27 | 802.00 | 802.00 | 785.00 | 785.00 | 712.39 | 1,204 |
| 2021-12-23 | 797.00 | 805.00 | 796.00 | 802.00 | 727.82 | 334 |
| 2021-12-22 | 782.00 | 807.00 | 782.00 | 805.00 | 730.55 | 344 |
| 2021-12-21 | 795.00 | 800.00 | 781.00 | 782.00 | 709.67 | 1,665 |
| 2021-12-20 | 813.00 | 813.00 | 793.00 | 800.00 | 726.01 | 2,164 |
| 2021-12-17 | 800.00 | 820.00 | 794.00 | 802.00 | 727.82 | 7,475 |
| 2021-12-16 | 792.00 | 804.00 | 788.00 | 793.00 | 719.65 | 425 |
| 2021-12-15 | 790.00 | 798.00 | 786.00 | 790.00 | 716.93 | 4,287 |
| 2021-12-14 | 795.00 | 797.00 | 790.00 | 790.00 | 716.93 | 1,360 |
| 2021-12-13 | 790.00 | 804.00 | 790.00 | 795.00 | 721.47 | 978 |
| 2021-12-10 | 820.00 | 826.00 | 781.00 | 785.00 | 712.39 | 4,551 |
| 2021-12-09 | 840.00 | 849.00 | 820.00 | 825.00 | 748.70 | 2,773 |
| 2021-12-08 | 829.00 | 848.00 | 826.00 | 839.00 | 761.40 | 1,618 |
| 2021-12-07 | 822.00 | 836.00 | 820.00 | 825.00 | 748.70 | 1,481 |
| 2021-12-06 | 819.00 | 823.00 | 812.00 | 820.00 | 744.16 | 1,670 |
| 2021-12-03 | 800.00 | 818.00 | 800.00 | 815.00 | 739.62 | 3,603 |
| 2021-12-02 | 795.00 | 812.00 | 789.00 | 800.00 | 726.01 | 582 |
| 2021-12-01 | 795.00 | 820.00 | 774.00 | 798.00 | 724.19 | 1,956 |
| 2021-11-30 | 788.00 | 819.00 | 773.00 | 793.00 | 719.65 | 4,429 |
| 2021-11-29 | 797.00 | 810.00 | 791.00 | 791.00 | 717.84 | 451 |
| 2021-11-26 | 810.00 | 810.00 | 787.00 | 800.00 | 726.01 | 1,432 |
| 2021-11-25 | 820.00 | 820.00 | 816.00 | 817.00 | 741.44 | 491 |
| 2021-11-24 | 802.00 | 826.00 | 801.00 | 816.00 | 740.53 | 1,191 |
| 2021-11-23 | 790.00 | 820.00 | 790.00 | 801.00 | 726.92 | 1,732 |
| 2021-11-22 | 800.00 | 800.00 | 766.00 | 790.00 | 716.93 | 2,059 |
| 2021-11-19 | 823.00 | 829.00 | 784.00 | 800.00 | 726.01 | 1,298 |
| 2021-11-18 | 889.00 | 889.00 | 823.00 | 823.00 | 746.88 | 1,594 |
| 2021-11-17 | 901.00 | 901.00 | 873.00 | 889.00 | 806.78 | 977 |
| 2021-11-16 | 914.00 | 914.00 | 890.00 | 899.00 | 815.85 | 1,423 |
| 2021-11-15 | 898.00 | 908.00 | 864.00 | 905.00 | 821.30 | 1,584 |
| 2021-11-12 | 913.00 | 921.00 | 893.00 | 899.00 | 815.85 | 596 |
| 2021-11-10 | 918.00 | 918.00 | 900.00 | 913.00 | 828.56 | 1,301 |
| 2021-11-09 | 928.00 | 928.00 | 919.00 | 922.00 | 836.72 | 280 |
| 2021-11-08 | 920.00 | 926.00 | 905.00 | 926.00 | 840.35 | 896 |
| 2021-11-05 | 935.00 | 938.00 | 915.00 | 915.00 | 830.37 | 1,471 |
| 2021-11-04 | 918.00 | 937.00 | 914.00 | 933.00 | 846.71 | 690 |
| 2021-11-03 | 925.00 | 930.00 | 900.00 | 926.00 | 840.35 | 1,614 |
| 2021-11-02 | 926.00 | 936.00 | 925.00 | 926.00 | 840.35 | 731 |
| 2021-10-29 | 932.00 | 938.00 | 930.00 | 932.00 | 845.80 | 484 |
| 2021-10-28 | 938.00 | 941.00 | 936.00 | 938.00 | 851.24 | 1,803 |
| 2021-10-27 | 936.00 | 938.00 | 934.00 | 938.00 | 851.24 | 500 |
| 2021-10-26 | 930.00 | 939.00 | 930.00 | 938.00 | 851.24 | 946 |
| 2021-10-25 | 936.00 | 945.00 | 930.00 | 931.00 | 844.89 | 759 |
| 2021-10-22 | 933.00 | 939.00 | 903.00 | 936.00 | 849.43 | 2,462 |
| 2021-10-21 | 934.00 | 943.00 | 934.00 | 938.00 | 851.24 | 371 |
| 2021-10-20 | 937.00 | 939.00 | 933.00 | 939.00 | 852.15 | 750 |
| 2021-10-19 | 933.00 | 939.00 | 932.00 | 938.00 | 851.24 | 715 |
| 2021-10-18 | 927.00 | 940.00 | 923.00 | 939.00 | 852.15 | 991 |
| 2021-10-15 | 933.00 | 936.00 | 918.00 | 936.00 | 849.43 | 607 |
| 2021-10-14 | 940.00 | 940.00 | 916.00 | 931.00 | 844.89 | 1,626 |
← NewerPage 21 of 21 · 1,255 trading days
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.