Neuca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 733.00 | 734.00 | 715.00 | 720.00 | 685.73 | 869 |
| 2025-05-13 | 726.00 | 733.00 | 722.00 | 724.00 | 689.54 | 788 |
| 2025-05-12 | 719.00 | 740.00 | 719.00 | 726.00 | 691.44 | 1,242 |
| 2025-05-09 | 718.00 | 720.00 | 712.00 | 718.00 | 683.82 | 2,076 |
| 2025-05-08 | 741.00 | 741.00 | 716.00 | 716.00 | 681.92 | 725 |
| 2025-05-07 | 741.00 | 749.00 | 730.00 | 739.00 | 703.82 | 847 |
| 2025-05-06 | 726.00 | 738.00 | 715.00 | 732.00 | 697.15 | 584 |
| 2025-05-05 | 743.00 | 748.00 | 721.00 | 722.00 | 687.63 | 715 |
| 2025-05-02 | 715.00 | 738.00 | 712.00 | 732.00 | 697.15 | 497 |
| 2025-04-30 | 732.00 | 735.00 | 710.00 | 712.00 | 678.11 | 823 |
| 2025-04-29 | 730.00 | 736.00 | 726.00 | 729.00 | 694.30 | 1,196 |
| 2025-04-28 | 697.00 | 726.00 | 690.00 | 725.00 | 690.49 | 804 |
| 2025-04-25 | 693.00 | 693.00 | 679.00 | 687.00 | 654.30 | 1,626 |
| 2025-04-24 | 704.00 | 704.00 | 688.00 | 692.00 | 659.06 | 1,512 |
| 2025-04-23 | 695.00 | 707.00 | 688.00 | 699.00 | 665.73 | 1,579 |
| 2025-04-22 | 689.00 | 693.00 | 678.00 | 687.00 | 654.30 | 1,418 |
| 2025-04-17 | 672.00 | 690.00 | 672.00 | 680.00 | 647.63 | 1,006 |
| 2025-04-16 | 670.00 | 676.00 | 669.00 | 671.00 | 639.06 | 1,219 |
| 2025-04-15 | 680.00 | 699.00 | 674.00 | 681.00 | 648.58 | 639 |
| 2025-04-14 | 680.00 | 680.00 | 673.00 | 679.00 | 646.68 | 915 |
| 2025-04-11 | 690.00 | 690.00 | 666.00 | 673.00 | 640.96 | 1,135 |
| 2025-04-10 | 705.00 | 720.00 | 688.00 | 692.00 | 659.06 | 1,388 |
| 2025-04-09 | 693.00 | 699.00 | 678.00 | 683.00 | 650.49 | 1,563 |
| 2025-04-08 | 681.00 | 712.00 | 681.00 | 681.00 | 648.58 | 7,364 |
| 2025-04-07 | 681.00 | 691.00 | 636.00 | 680.00 | 647.63 | 7,301 |
| 2025-04-04 | 716.00 | 720.00 | 680.00 | 688.00 | 655.25 | 1,429 |
| 2025-04-03 | 718.00 | 730.00 | 714.00 | 715.00 | 680.96 | 1,409 |
| 2025-04-02 | 740.00 | 743.00 | 730.00 | 730.00 | 695.25 | 855 |
| 2025-04-01 | 735.00 | 752.00 | 733.00 | 734.00 | 699.06 | 1,572 |
| 2025-03-31 | 765.00 | 770.00 | 735.00 | 735.00 | 700.01 | 1,918 |
| 2025-03-28 | 771.00 | 779.00 | 762.00 | 764.00 | 727.63 | 1,586 |
| 2025-03-27 | 810.00 | 822.00 | 762.00 | 770.00 | 733.35 | 8,340 |
| 2025-03-26 | 843.00 | 850.00 | 843.00 | 843.00 | 802.87 | 2,543 |
| 2025-03-25 | 828.00 | 841.00 | 822.00 | 836.00 | 796.20 | 1,154 |
| 2025-03-24 | 822.00 | 830.00 | 813.00 | 827.00 | 787.63 | 427 |
| 2025-03-21 | 810.00 | 822.00 | 801.00 | 822.00 | 782.87 | 4,752 |
| 2025-03-20 | 809.00 | 810.00 | 806.00 | 810.00 | 771.44 | 1,300 |
| 2025-03-19 | 808.00 | 810.00 | 808.00 | 809.00 | 770.49 | 1,409 |
| 2025-03-18 | 814.00 | 814.00 | 806.00 | 808.00 | 769.54 | 572 |
| 2025-03-17 | 805.00 | 816.00 | 805.00 | 810.00 | 771.44 | 710 |
| 2025-03-14 | 817.00 | 822.00 | 805.00 | 809.00 | 770.49 | 297 |
| 2025-03-13 | 822.00 | 822.00 | 814.00 | 815.00 | 776.20 | 1,231 |
| 2025-03-12 | 793.00 | 820.00 | 792.00 | 820.00 | 780.97 | 493 |
| 2025-03-11 | 817.00 | 817.00 | 793.00 | 793.00 | 755.25 | 354 |
| 2025-03-10 | 817.00 | 818.00 | 809.00 | 815.00 | 776.20 | 1,126 |
| 2025-03-07 | 820.00 | 820.00 | 806.00 | 817.00 | 778.11 | 257 |
| 2025-03-06 | 816.00 | 816.00 | 804.00 | 815.00 | 776.20 | 268 |
| 2025-03-05 | 803.00 | 819.00 | 803.00 | 814.00 | 775.25 | 1,058 |
| 2025-03-04 | 813.00 | 821.00 | 801.00 | 802.00 | 763.82 | 2,571 |
| 2025-03-03 | 815.00 | 827.00 | 810.00 | 814.00 | 775.25 | 125 |
| 2025-02-28 | 829.00 | 829.00 | 812.00 | 812.00 | 773.35 | 185 |
| 2025-02-27 | 828.00 | 829.00 | 816.00 | 816.00 | 777.16 | 139 |
| 2025-02-26 | 826.00 | 829.00 | 814.00 | 823.00 | 783.82 | 10,110 |
| 2025-02-25 | 820.00 | 825.00 | 807.00 | 820.00 | 780.97 | 350 |
| 2025-02-24 | 828.00 | 828.00 | 810.00 | 810.00 | 771.44 | 238 |
| 2025-02-21 | 810.00 | 826.00 | 803.00 | 822.00 | 782.87 | 2,186 |
| 2025-02-20 | 825.00 | 825.00 | 802.00 | 810.00 | 771.44 | 1,205 |
| 2025-02-19 | 834.00 | 834.00 | 816.00 | 825.00 | 785.73 | 1,874 |
| 2025-02-18 | 825.00 | 834.00 | 824.00 | 826.00 | 786.68 | 17,328 |
| 2025-02-17 | 820.00 | 829.00 | 811.00 | 825.00 | 785.73 | 1,464 |
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.