Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 3.560 | 3.560 | 3.500 | 3.540 | 3.540 | 1,570 |
| 2023-09-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 10 |
| 2023-09-04 | 3.460 | 3.560 | 3.460 | 3.560 | 3.560 | 986 |
| 2023-09-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2 |
| 2023-08-31 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 130 |
| 2023-08-30 | 3.560 | 3.560 | 3.440 | 3.440 | 3.440 | 3,533 |
| 2023-08-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 23 |
| 2023-08-28 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 600 |
| 2023-08-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2 |
| 2023-08-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2 |
| 2023-08-23 | 3.600 | 3.600 | 3.460 | 3.500 | 3.500 | 1,804 |
| 2023-08-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2023-08-21 | 3.480 | 3.600 | 3.460 | 3.600 | 3.600 | 4,056 |
| 2023-08-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2 |
| 2023-08-17 | 3.600 | 3.600 | 3.440 | 3.480 | 3.480 | 415 |
| 2023-08-16 | 3.600 | 3.600 | 3.480 | 3.480 | 3.480 | 105 |
| 2023-08-14 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 2,115 |
| 2023-08-11 | 3.620 | 3.620 | 3.500 | 3.500 | 3.500 | 375 |
| 2023-08-10 | 3.440 | 3.600 | 3.440 | 3.560 | 3.560 | 7,352 |
| 2023-08-09 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 856 |
| 2023-08-08 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 20 |
| 2023-08-07 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 22 |
| 2023-08-04 | 3.540 | 3.540 | 3.440 | 3.440 | 3.440 | 46,175 |
| 2023-08-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 150 |
| 2023-08-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 502 |
| 2023-08-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 20 |
| 2023-07-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 14 |
| 2023-07-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 662 |
| 2023-07-27 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 20 |
| 2023-07-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2023-07-25 | 3.620 | 3.620 | 3.500 | 3.500 | 3.500 | 15 |
| 2023-07-24 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 5 |
| 2023-07-21 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 5 |
| 2023-07-20 | 3.620 | 3.620 | 3.500 | 3.500 | 3.500 | 980 |
| 2023-07-19 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 638 |
| 2023-07-18 | 3.620 | 3.620 | 3.520 | 3.520 | 3.520 | 1,000 |
| 2023-07-17 | 3.620 | 3.620 | 3.540 | 3.540 | 3.540 | 2,015 |
| 2023-07-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 38 |
| 2023-07-13 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 8,863 |
| 2023-07-12 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 59 |
| 2023-07-11 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 2,140 |
| 2023-07-10 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,760 |
| 2023-07-07 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 2,887 |
| 2023-07-06 | 3.440 | 3.560 | 3.440 | 3.440 | 3.440 | 4,743 |
| 2023-07-05 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 10 |
| 2023-07-04 | 3.560 | 3.560 | 3.440 | 3.440 | 3.440 | 1,007 |
| 2023-07-03 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 10 |
| 2023-06-30 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1,000 |
| 2023-06-29 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,405 |
| 2023-06-28 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 377 |
| 2023-06-27 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 2 |
| 2023-06-26 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 4,959 |
| 2023-06-23 | 3.560 | 3.560 | 3.460 | 3.500 | 3.500 | 5,315 |
| 2023-06-22 | 3.480 | 3.500 | 3.460 | 3.460 | 3.460 | 4,809 |
| 2023-06-21 | 3.680 | 3.680 | 3.480 | 3.480 | 3.480 | 1,192 |
| 2023-06-20 | 3.640 | 3.640 | 3.600 | 3.640 | 3.640 | 3,005 |
| 2023-06-19 | 3.700 | 3.700 | 3.460 | 3.500 | 3.500 | 6,542 |
| 2023-06-16 | 3.500 | 3.600 | 3.480 | 3.520 | 3.520 | 6,010 |
| 2023-06-15 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 1,500 |
| 2023-06-14 | 3.680 | 3.680 | 3.540 | 3.600 | 3.600 | 6,287 |
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.