Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 6.350 | 6.350 | 6.200 | 6.200 | 6.200 | 6 |
| 2024-08-19 | 6.400 | 6.400 | 6.050 | 6.250 | 6.250 | 2,076 |
| 2024-08-16 | 6.400 | 6.400 | 6.350 | 6.400 | 6.400 | 35 |
| 2024-08-14 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 3 |
| 2024-08-13 | 5.950 | 6.250 | 5.850 | 6.200 | 6.200 | 2,082 |
| 2024-08-12 | 6.250 | 6.250 | 5.750 | 5.950 | 5.950 | 2,927 |
| 2024-08-09 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 858 |
| 2024-08-08 | 6.250 | 6.250 | 5.950 | 6.150 | 6.150 | 2,028 |
| 2024-08-07 | 6.250 | 6.250 | 6.000 | 6.000 | 6.000 | 82 |
| 2024-08-06 | 6.250 | 6.250 | 5.900 | 6.150 | 6.150 | 2,424 |
| 2024-08-05 | 6.250 | 6.250 | 5.100 | 5.950 | 5.950 | 19,298 |
| 2024-08-02 | 6.250 | 6.250 | 6.150 | 6.150 | 6.150 | 1,145 |
| 2024-08-01 | 6.500 | 6.500 | 6.250 | 6.250 | 6.250 | 136 |
| 2024-07-31 | 6.200 | 6.450 | 6.200 | 6.450 | 6.450 | 2,152 |
| 2024-07-30 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 909 |
| 2024-07-29 | 6.450 | 6.450 | 6.300 | 6.300 | 6.300 | 248 |
| 2024-07-26 | 6.750 | 6.750 | 6.150 | 6.450 | 6.450 | 979 |
| 2024-07-25 | 6.100 | 6.400 | 6.100 | 6.350 | 6.350 | 973 |
| 2024-07-24 | 6.800 | 6.800 | 6.500 | 6.500 | 6.500 | 35 |
| 2024-07-23 | 6.900 | 6.900 | 6.400 | 6.500 | 6.500 | 1,740 |
| 2024-07-22 | 6.800 | 6.800 | 6.050 | 6.550 | 6.550 | 2,506 |
| 2024-07-19 | 6.900 | 6.900 | 6.250 | 6.500 | 6.500 | 8,649 |
| 2024-07-18 | 6.750 | 6.900 | 6.750 | 6.900 | 6.900 | 114 |
| 2024-07-17 | 7.000 | 7.000 | 6.750 | 6.900 | 6.900 | 2,254 |
| 2024-07-16 | 7.050 | 7.100 | 6.900 | 7.000 | 7.000 | 34,020 |
| 2024-07-15 | 7.050 | 7.150 | 7.000 | 7.050 | 7.050 | 44,870 |
| 2024-07-12 | 7.300 | 7.300 | 7.100 | 7.100 | 7.100 | 31 |
| 2024-07-11 | 7.200 | 7.200 | 7.000 | 7.100 | 7.100 | 1,747 |
| 2024-07-10 | 7.350 | 7.350 | 7.250 | 7.250 | 7.250 | 43 |
| 2024-07-09 | 7.150 | 7.400 | 7.150 | 7.350 | 7.350 | 2,945 |
| 2024-07-08 | 7.400 | 7.400 | 7.100 | 7.200 | 7.200 | 148 |
| 2024-07-05 | 7.250 | 7.250 | 7.100 | 7.100 | 7.100 | 731 |
| 2024-07-04 | 7.050 | 7.300 | 7.000 | 7.000 | 7.000 | 1,837 |
| 2024-07-03 | 7.400 | 7.400 | 7.000 | 7.000 | 7.000 | 5,685 |
| 2024-07-02 | 7.450 | 7.500 | 7.350 | 7.350 | 7.350 | 2,371 |
| 2024-07-01 | 7.600 | 7.600 | 7.000 | 7.400 | 7.400 | 11,919 |
| 2024-06-28 | 7.650 | 7.650 | 7.400 | 7.600 | 7.600 | 5,788 |
| 2024-06-27 | 7.750 | 7.750 | 7.550 | 7.650 | 7.650 | 1,586 |
| 2024-06-26 | 7.700 | 7.700 | 7.500 | 7.600 | 7.600 | 3,929 |
| 2024-06-25 | 7.750 | 7.750 | 7.500 | 7.700 | 7.700 | 3,484 |
| 2024-06-24 | 7.550 | 7.700 | 7.500 | 7.700 | 7.700 | 8,300 |
| 2024-06-21 | 7.400 | 7.600 | 7.400 | 7.550 | 7.550 | 10,581 |
| 2024-06-20 | 7.500 | 7.550 | 7.300 | 7.400 | 7.400 | 17,675 |
| 2024-06-19 | 7.200 | 7.500 | 7.200 | 7.500 | 7.500 | 13,540 |
| 2024-06-18 | 6.750 | 7.200 | 6.750 | 7.000 | 7.000 | 26,890 |
| 2024-06-17 | 6.650 | 6.800 | 6.650 | 6.750 | 6.750 | 18,674 |
| 2024-06-14 | 6.650 | 6.800 | 6.650 | 6.650 | 6.650 | 15,385 |
| 2024-06-13 | 6.650 | 6.750 | 6.500 | 6.750 | 6.750 | 20,636 |
| 2024-06-12 | 6.600 | 6.650 | 6.450 | 6.650 | 6.650 | 2,101 |
| 2024-06-11 | 6.250 | 6.500 | 6.250 | 6.500 | 6.500 | 14,207 |
| 2024-06-10 | 6.300 | 6.300 | 6.150 | 6.250 | 6.250 | 953 |
| 2024-06-07 | 6.300 | 6.300 | 6.200 | 6.300 | 6.300 | 4,025 |
| 2024-06-06 | 6.250 | 6.300 | 6.150 | 6.300 | 6.300 | 2,738 |
| 2024-06-05 | 5.900 | 6.200 | 5.900 | 6.200 | 6.200 | 10,001 |
| 2024-06-04 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 2,654 |
| 2024-06-03 | 6.000 | 6.350 | 5.950 | 5.950 | 5.950 | 16,284 |
| 2024-05-31 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 2,277 |
| 2024-05-29 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 3,847 |
| 2024-05-28 | 5.650 | 5.650 | 5.500 | 5.550 | 5.550 | 2,103 |
| 2024-05-27 | 5.200 | 5.600 | 5.200 | 5.600 | 5.600 | 2,031 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.