Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 1,073 |
| 2023-06-12 | 3.560 | 3.780 | 3.560 | 3.680 | 3.680 | 10,937 |
| 2023-06-09 | 3.560 | 3.600 | 3.460 | 3.600 | 3.600 | 13,120 |
| 2023-06-07 | 3.540 | 3.560 | 3.480 | 3.500 | 3.500 | 3,537 |
| 2023-06-06 | 3.500 | 3.540 | 3.480 | 3.500 | 3.500 | 3,320 |
| 2023-06-05 | 3.580 | 3.580 | 3.500 | 3.560 | 3.560 | 1,408 |
| 2023-06-02 | 3.380 | 3.580 | 3.380 | 3.580 | 3.580 | 4,291 |
| 2023-06-01 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 211 |
| 2023-05-31 | 3.480 | 3.580 | 3.360 | 3.360 | 3.360 | 41,822 |
| 2023-05-30 | 3.380 | 3.440 | 3.300 | 3.440 | 3.440 | 4,652 |
| 2023-05-29 | 3.380 | 3.500 | 3.260 | 3.380 | 3.380 | 66,267 |
| 2023-05-26 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 2,192 |
| 2023-05-25 | 3.320 | 3.360 | 3.320 | 3.360 | 3.360 | 3,075 |
| 2023-05-24 | 3.280 | 3.280 | 3.260 | 3.280 | 3.280 | 2,599 |
| 2023-05-23 | 3.400 | 3.400 | 3.280 | 3.280 | 3.280 | 6,898 |
| 2023-05-22 | 3.400 | 3.400 | 3.300 | 3.320 | 3.320 | 16,098 |
| 2023-05-19 | 3.320 | 3.400 | 3.300 | 3.400 | 3.400 | 1,210 |
| 2023-05-18 | 3.380 | 3.380 | 3.320 | 3.320 | 3.320 | 4,424 |
| 2023-05-17 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 21 |
| 2023-05-16 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 4,571 |
| 2023-05-15 | 3.300 | 3.380 | 3.300 | 3.380 | 3.380 | 5,976 |
| 2023-05-12 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 398 |
| 2023-05-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 55 |
| 2023-05-10 | 3.440 | 3.440 | 3.340 | 3.400 | 3.400 | 2,705 |
| 2023-05-09 | 3.260 | 3.420 | 3.180 | 3.400 | 3.400 | 22,822 |
| 2023-05-08 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 1,069 |
| 2023-05-05 | 3.280 | 3.280 | 3.180 | 3.180 | 3.180 | 205 |
| 2023-05-04 | 3.320 | 3.320 | 3.200 | 3.200 | 3.200 | 105 |
| 2023-05-02 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 4,872 |
| 2023-04-28 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 4,668 |
| 2023-04-27 | 3.300 | 3.300 | 3.200 | 3.220 | 3.220 | 1,573 |
| 2023-04-26 | 3.160 | 3.460 | 3.160 | 3.300 | 3.300 | 36,235 |
| 2023-04-25 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 3 |
| 2023-04-24 | 3.040 | 3.140 | 3.040 | 3.140 | 3.140 | 131 |
| 2023-04-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,420 |
| 2023-04-20 | 3.080 | 3.100 | 3.020 | 3.100 | 3.100 | 205 |
| 2023-04-19 | 3.160 | 3.200 | 3.080 | 3.080 | 3.080 | 2,056 |
| 2023-04-18 | 3.240 | 3.240 | 3.080 | 3.150 | 3.150 | 2,341 |
| 2023-04-17 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 12 |
| 2023-04-14 | 3.230 | 3.240 | 3.230 | 3.240 | 3.240 | 10 |
| 2023-04-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2 |
| 2023-04-12 | 3.250 | 3.250 | 3.240 | 3.240 | 3.240 | 605 |
| 2023-04-11 | 2.970 | 3.250 | 2.970 | 3.250 | 3.250 | 9,266 |
| 2023-04-06 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 35 |
| 2023-04-05 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 30 |
| 2023-04-04 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 63 |
| 2023-04-03 | 2.800 | 2.920 | 2.800 | 2.920 | 2.920 | 13,900 |
| 2023-03-31 | 2.870 | 2.880 | 2.800 | 2.880 | 2.880 | 1,052 |
| 2023-03-30 | 2.870 | 2.870 | 2.860 | 2.870 | 2.870 | 1,657 |
| 2023-03-29 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 2 |
| 2023-03-27 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 827 |
| 2023-03-24 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 2 |
| 2023-03-23 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 505 |
| 2023-03-22 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 502 |
| 2023-03-21 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1,002 |
| 2023-03-20 | 2.910 | 2.950 | 2.860 | 2.860 | 2.860 | 3,528 |
| 2023-03-17 | 2.910 | 2.990 | 2.910 | 2.910 | 2.910 | 1,530 |
| 2023-03-16 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 2 |
| 2023-03-15 | 3.120 | 3.120 | 2.990 | 2.990 | 2.990 | 3,312 |
| 2023-03-14 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 600 |
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.