Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 4.140 | 4.140 | 4.120 | 4.120 | 4.120 | 1,503 |
| 2024-02-26 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 1,127 |
| 2024-02-23 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 3 |
| 2024-02-22 | 4.000 | 4.160 | 4.000 | 4.140 | 4.140 | 7,615 |
| 2024-02-21 | 4.080 | 4.080 | 4.040 | 4.040 | 4.040 | 4,459 |
| 2024-02-20 | 4.080 | 4.080 | 4.000 | 4.040 | 4.040 | 1,333 |
| 2024-02-19 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 2,003 |
| 2024-02-16 | 4.080 | 4.080 | 4.040 | 4.040 | 4.040 | 658 |
| 2024-02-15 | 4.080 | 4.080 | 4.000 | 4.060 | 4.060 | 603 |
| 2024-02-14 | 4.080 | 4.080 | 3.980 | 4.020 | 4.020 | 2,026 |
| 2024-02-13 | 4.080 | 4.080 | 4.060 | 4.060 | 4.060 | 2,001 |
| 2024-02-12 | 4.080 | 4.080 | 4.040 | 4.040 | 4.040 | 2,853 |
| 2024-02-09 | 4.000 | 4.100 | 4.000 | 4.080 | 4.080 | 5,632 |
| 2024-02-08 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 1,188 |
| 2024-02-07 | 4.080 | 4.080 | 4.040 | 4.040 | 4.040 | 167 |
| 2024-02-06 | 4.080 | 4.080 | 4.000 | 4.040 | 4.040 | 2,033 |
| 2024-02-05 | 4.060 | 4.080 | 4.000 | 4.080 | 4.080 | 1,596 |
| 2024-02-02 | 4.080 | 4.080 | 3.900 | 4.060 | 4.060 | 124 |
| 2024-02-01 | 4.020 | 4.020 | 3.980 | 4.020 | 4.020 | 504 |
| 2024-01-31 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 3 |
| 2024-01-30 | 4.040 | 4.060 | 3.900 | 4.020 | 4.020 | 1,790 |
| 2024-01-29 | 4.040 | 4.040 | 4.000 | 4.040 | 4.040 | 2,054 |
| 2024-01-26 | 3.960 | 4.120 | 3.920 | 4.000 | 4.000 | 12,789 |
| 2024-01-25 | 3.900 | 3.900 | 3.820 | 3.900 | 3.900 | 11,487 |
| 2024-01-24 | 3.860 | 3.900 | 3.780 | 3.780 | 3.780 | 6,464 |
| 2024-01-23 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,200 |
| 2024-01-22 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 1,504 |
| 2024-01-19 | 3.900 | 3.900 | 3.780 | 3.780 | 3.780 | 2,216 |
| 2024-01-18 | 3.760 | 3.900 | 3.760 | 3.900 | 3.900 | 1,003 |
| 2024-01-17 | 3.900 | 3.900 | 3.760 | 3.760 | 3.760 | 4,474 |
| 2024-01-16 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 3 |
| 2024-01-15 | 3.840 | 3.880 | 3.820 | 3.880 | 3.880 | 577 |
| 2024-01-12 | 3.880 | 3.880 | 3.840 | 3.840 | 3.840 | 1,220 |
| 2024-01-11 | 3.880 | 3.900 | 3.880 | 3.880 | 3.880 | 4,841 |
| 2024-01-10 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1,003 |
| 2024-01-09 | 3.920 | 3.920 | 3.880 | 3.880 | 3.880 | 33 |
| 2024-01-08 | 3.920 | 3.920 | 3.840 | 3.880 | 3.880 | 468 |
| 2024-01-05 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 2 |
| 2024-01-04 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 2,224 |
| 2024-01-03 | 3.940 | 3.940 | 3.840 | 3.940 | 3.940 | 1,112 |
| 2024-01-02 | 3.940 | 3.960 | 3.940 | 3.940 | 3.940 | 5,207 |
| 2023-12-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 135 |
| 2023-12-28 | 3.920 | 3.920 | 3.820 | 3.900 | 3.900 | 2,662 |
| 2023-12-27 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 3,000 |
| 2023-12-22 | 3.880 | 3.880 | 3.820 | 3.860 | 3.860 | 6,573 |
| 2023-12-21 | 3.880 | 3.880 | 3.820 | 3.880 | 3.880 | 1,532 |
| 2023-12-20 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 552 |
| 2023-12-19 | 3.940 | 3.960 | 3.800 | 3.800 | 3.800 | 12,417 |
| 2023-12-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 5,745 |
| 2023-12-15 | 3.760 | 3.900 | 3.760 | 3.780 | 3.780 | 9,408 |
| 2023-12-14 | 3.760 | 3.760 | 3.740 | 3.760 | 3.760 | 1,585 |
| 2023-12-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2 |
| 2023-12-12 | 3.740 | 3.740 | 3.720 | 3.720 | 3.720 | 1,370 |
| 2023-12-11 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 371 |
| 2023-12-08 | 3.760 | 3.760 | 3.680 | 3.720 | 3.720 | 3,806 |
| 2023-12-07 | 3.760 | 3.760 | 3.680 | 3.680 | 3.680 | 1,202 |
| 2023-12-06 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 202 |
| 2023-12-05 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 5 |
| 2023-12-04 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 5 |
| 2023-12-01 | 3.660 | 3.760 | 3.660 | 3.760 | 3.760 | 3,683 |
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.