Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 3.680 | 3.680 | 3.640 | 3.640 | 3.640 | 2,002 |
| 2023-11-29 | 3.680 | 3.680 | 3.620 | 3.620 | 3.620 | 964 |
| 2023-11-28 | 3.680 | 3.680 | 3.620 | 3.620 | 3.620 | 505 |
| 2023-11-27 | 3.680 | 3.680 | 3.620 | 3.620 | 3.620 | 1,007 |
| 2023-11-24 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 723 |
| 2023-11-23 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 239 |
| 2023-11-22 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 30 |
| 2023-11-21 | 3.680 | 3.740 | 3.680 | 3.740 | 3.740 | 880 |
| 2023-11-20 | 3.740 | 3.740 | 3.680 | 3.680 | 3.680 | 4,346 |
| 2023-11-17 | 3.740 | 3.760 | 3.680 | 3.760 | 3.760 | 1,243 |
| 2023-11-16 | 3.600 | 3.780 | 3.600 | 3.680 | 3.680 | 6,914 |
| 2023-11-15 | 3.620 | 3.620 | 3.560 | 3.560 | 3.560 | 112 |
| 2023-11-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 33 |
| 2023-11-13 | 3.620 | 3.640 | 3.560 | 3.560 | 3.560 | 1,773 |
| 2023-11-10 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 13 |
| 2023-11-09 | 3.620 | 3.620 | 3.560 | 3.560 | 3.560 | 43 |
| 2023-11-08 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 13 |
| 2023-11-07 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2023-11-06 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 513 |
| 2023-11-03 | 3.700 | 3.700 | 3.580 | 3.580 | 3.580 | 1,879 |
| 2023-11-02 | 3.700 | 3.700 | 3.680 | 3.700 | 3.700 | 113 |
| 2023-10-31 | 3.700 | 3.700 | 3.580 | 3.580 | 3.580 | 373 |
| 2023-10-30 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 112 |
| 2023-10-27 | 3.740 | 3.740 | 3.560 | 3.740 | 3.740 | 314 |
| 2023-10-26 | 3.720 | 3.720 | 3.600 | 3.600 | 3.600 | 2,713 |
| 2023-10-25 | 3.720 | 3.720 | 3.560 | 3.560 | 3.560 | 364 |
| 2023-10-24 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,979 |
| 2023-10-23 | 3.760 | 3.760 | 3.720 | 3.720 | 3.720 | 213 |
| 2023-10-20 | 3.740 | 3.740 | 3.720 | 3.720 | 3.720 | 32 |
| 2023-10-19 | 3.740 | 3.740 | 3.720 | 3.720 | 3.720 | 33 |
| 2023-10-18 | 3.740 | 3.740 | 3.640 | 3.740 | 3.740 | 2,014 |
| 2023-10-17 | 3.760 | 3.760 | 3.720 | 3.720 | 3.720 | 13 |
| 2023-10-16 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 25 |
| 2023-10-13 | 3.780 | 3.800 | 3.560 | 3.800 | 3.800 | 8,083 |
| 2023-10-12 | 3.800 | 3.820 | 3.520 | 3.820 | 3.820 | 4,376 |
| 2023-10-11 | 3.780 | 3.820 | 3.700 | 3.820 | 3.820 | 563 |
| 2023-10-10 | 3.700 | 3.780 | 3.580 | 3.780 | 3.780 | 3,841 |
| 2023-10-09 | 3.680 | 3.700 | 3.560 | 3.700 | 3.700 | 4,087 |
| 2023-10-06 | 3.800 | 3.800 | 3.680 | 3.680 | 3.680 | 555 |
| 2023-10-05 | 3.800 | 3.820 | 3.680 | 3.820 | 3.820 | 211 |
| 2023-10-04 | 3.820 | 3.820 | 3.680 | 3.820 | 3.820 | 1,356 |
| 2023-10-03 | 3.840 | 3.840 | 3.660 | 3.820 | 3.820 | 772 |
| 2023-10-02 | 3.860 | 3.860 | 3.700 | 3.860 | 3.860 | 4,326 |
| 2023-09-29 | 3.800 | 3.860 | 3.560 | 3.860 | 3.860 | 9,988 |
| 2023-09-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 12 |
| 2023-09-27 | 3.840 | 3.840 | 3.740 | 3.840 | 3.840 | 806 |
| 2023-09-26 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 2,555 |
| 2023-09-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,702 |
| 2023-09-22 | 3.740 | 3.780 | 3.620 | 3.780 | 3.780 | 3,036 |
| 2023-09-21 | 3.540 | 3.740 | 3.520 | 3.740 | 3.740 | 10,299 |
| 2023-09-20 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 908 |
| 2023-09-19 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 10 |
| 2023-09-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 10 |
| 2023-09-15 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 10 |
| 2023-09-14 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 610 |
| 2023-09-13 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 31 |
| 2023-09-12 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 1,824 |
| 2023-09-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2 |
| 2023-09-08 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 20 |
| 2023-09-07 | 3.540 | 3.600 | 3.500 | 3.520 | 3.520 | 8,450 |
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.