Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 5.200 | 5.600 | 5.200 | 5.600 | 5.600 | 2,031 |
| 2024-05-24 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 4,064 |
| 2024-05-23 | 5.300 | 5.550 | 5.300 | 5.550 | 5.550 | 1,353 |
| 2024-05-22 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 4,987 |
| 2024-05-21 | 5.200 | 5.500 | 5.200 | 5.450 | 5.450 | 2,214 |
| 2024-05-20 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 1,603 |
| 2024-05-17 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 258 |
| 2024-05-16 | 5.500 | 5.600 | 5.300 | 5.550 | 5.550 | 6,104 |
| 2024-05-15 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 2,280 |
| 2024-05-14 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 6,433 |
| 2024-05-13 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 2,313 |
| 2024-05-10 | 5.250 | 5.250 | 5.050 | 5.100 | 5.100 | 5,028 |
| 2024-05-09 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 3,594 |
| 2024-05-08 | 4.880 | 5.200 | 4.840 | 5.000 | 5.000 | 13,209 |
| 2024-05-07 | 4.880 | 4.880 | 4.840 | 4.840 | 4.840 | 1,457 |
| 2024-05-06 | 4.780 | 4.920 | 4.740 | 4.820 | 4.820 | 10,384 |
| 2024-05-02 | 4.580 | 4.940 | 4.580 | 4.940 | 4.940 | 9,156 |
| 2024-04-30 | 4.840 | 4.840 | 4.580 | 4.580 | 4.580 | 1,978 |
| 2024-04-29 | 4.840 | 4.840 | 4.660 | 4.660 | 4.660 | 1,003 |
| 2024-04-26 | 4.840 | 4.840 | 4.660 | 4.660 | 4.660 | 520 |
| 2024-04-25 | 4.620 | 4.660 | 4.620 | 4.660 | 4.660 | 597 |
| 2024-04-24 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 500 |
| 2024-04-23 | 4.840 | 4.840 | 4.700 | 4.700 | 4.700 | 503 |
| 2024-04-22 | 4.840 | 4.840 | 4.720 | 4.720 | 4.720 | 2,003 |
| 2024-04-19 | 4.840 | 4.840 | 4.620 | 4.800 | 4.800 | 7,775 |
| 2024-04-18 | 4.660 | 4.840 | 4.660 | 4.840 | 4.840 | 5,390 |
| 2024-04-17 | 4.760 | 4.760 | 4.700 | 4.700 | 4.700 | 1,500 |
| 2024-04-16 | 4.780 | 4.780 | 4.700 | 4.700 | 4.700 | 1,397 |
| 2024-04-15 | 4.780 | 4.780 | 4.600 | 4.780 | 4.780 | 13 |
| 2024-04-12 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 81 |
| 2024-04-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 228 |
| 2024-04-10 | 4.680 | 4.820 | 4.680 | 4.820 | 4.820 | 1,186 |
| 2024-04-09 | 4.860 | 4.860 | 4.640 | 4.760 | 4.760 | 2,950 |
| 2024-04-08 | 4.700 | 4.860 | 4.580 | 4.860 | 4.860 | 4,645 |
| 2024-04-05 | 4.640 | 4.700 | 4.640 | 4.680 | 4.680 | 1,658 |
| 2024-04-04 | 4.640 | 4.700 | 4.620 | 4.640 | 4.640 | 3,730 |
| 2024-04-03 | 4.700 | 4.700 | 4.620 | 4.620 | 4.620 | 161 |
| 2024-04-02 | 4.860 | 4.860 | 4.600 | 4.620 | 4.620 | 3,547 |
| 2024-03-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,700 |
| 2024-03-27 | 4.560 | 4.700 | 4.560 | 4.700 | 4.700 | 4,013 |
| 2024-03-26 | 4.580 | 4.580 | 4.560 | 4.560 | 4.560 | 1,506 |
| 2024-03-25 | 4.700 | 4.700 | 4.520 | 4.520 | 4.520 | 5,297 |
| 2024-03-22 | 4.580 | 4.700 | 4.580 | 4.700 | 4.700 | 1,367 |
| 2024-03-21 | 4.620 | 4.700 | 4.580 | 4.580 | 4.580 | 4,100 |
| 2024-03-20 | 4.760 | 4.760 | 4.620 | 4.620 | 4.620 | 434 |
| 2024-03-19 | 4.760 | 4.760 | 4.620 | 4.760 | 4.760 | 1,344 |
| 2024-03-18 | 4.620 | 4.760 | 4.620 | 4.760 | 4.760 | 400 |
| 2024-03-15 | 4.760 | 4.760 | 4.620 | 4.620 | 4.620 | 253 |
| 2024-03-14 | 4.600 | 4.760 | 4.600 | 4.760 | 4.760 | 4,261 |
| 2024-03-13 | 4.600 | 4.660 | 4.600 | 4.660 | 4.660 | 13,351 |
| 2024-03-12 | 4.620 | 4.700 | 4.620 | 4.700 | 4.700 | 2,700 |
| 2024-03-11 | 4.720 | 4.780 | 4.600 | 4.600 | 4.600 | 6,344 |
| 2024-03-08 | 4.880 | 4.880 | 4.720 | 4.720 | 4.720 | 4,214 |
| 2024-03-07 | 4.940 | 4.940 | 4.540 | 4.840 | 4.840 | 17,783 |
| 2024-03-06 | 4.900 | 4.960 | 4.840 | 4.940 | 4.940 | 10,017 |
| 2024-03-05 | 4.480 | 4.900 | 4.480 | 4.800 | 4.800 | 23,158 |
| 2024-03-04 | 4.160 | 4.480 | 4.160 | 4.480 | 4.480 | 42,637 |
| 2024-03-01 | 4.100 | 4.140 | 4.080 | 4.140 | 4.140 | 4,852 |
| 2024-02-29 | 4.100 | 4.120 | 4.100 | 4.100 | 4.100 | 5,058 |
| 2024-02-28 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 5,000 |
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.