Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 3.120 | 3.120 | 3.000 | 3.000 | 3.000 | 110 |
| 2023-03-10 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 1,540 |
| 2023-03-09 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 550 |
| 2023-03-08 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 32 |
| 2023-03-07 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 44 |
| 2023-03-06 | 3.060 | 3.170 | 3.060 | 3.080 | 3.080 | 3,028 |
| 2023-03-03 | 3.180 | 3.180 | 3.060 | 3.180 | 3.180 | 941 |
| 2023-03-02 | 3.190 | 3.190 | 3.000 | 3.100 | 3.100 | 5,369 |
| 2023-03-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 40 |
| 2023-02-28 | 3.140 | 3.150 | 3.100 | 3.100 | 3.100 | 3,697 |
| 2023-02-27 | 3.030 | 3.150 | 3.030 | 3.150 | 3.150 | 101 |
| 2023-02-24 | 3.100 | 3.100 | 3.020 | 3.100 | 3.100 | 701 |
| 2023-02-23 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 630 |
| 2023-02-22 | 3.110 | 3.110 | 3.050 | 3.050 | 3.050 | 200 |
| 2023-02-21 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 2 |
| 2023-02-20 | 3.240 | 3.240 | 3.090 | 3.100 | 3.100 | 1,702 |
| 2023-02-17 | 3.230 | 3.230 | 3.200 | 3.200 | 3.200 | 406 |
| 2023-02-16 | 3.260 | 3.260 | 2.980 | 3.230 | 3.230 | 5,982 |
| 2023-02-15 | 3.290 | 3.290 | 3.120 | 3.120 | 3.120 | 2,605 |
| 2023-02-14 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 351 |
| 2023-02-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,746 |
| 2023-02-08 | 3.120 | 3.220 | 3.120 | 3.200 | 3.200 | 4,026 |
| 2023-02-07 | 3.160 | 3.180 | 3.160 | 3.160 | 3.160 | 5,230 |
| 2023-02-06 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 4 |
| 2023-02-03 | 3.210 | 3.210 | 3.200 | 3.210 | 3.210 | 3,038 |
| 2023-02-02 | 3.300 | 3.300 | 3.210 | 3.210 | 3.210 | 5,287 |
| 2023-02-01 | 3.390 | 3.390 | 3.210 | 3.290 | 3.290 | 2,632 |
| 2023-01-31 | 3.200 | 3.360 | 3.200 | 3.360 | 3.360 | 9,428 |
| 2023-01-30 | 3.400 | 3.400 | 3.200 | 3.200 | 3.200 | 6,118 |
| 2023-01-27 | 3.400 | 3.400 | 3.280 | 3.400 | 3.400 | 2,049 |
| 2023-01-26 | 3.400 | 3.480 | 3.280 | 3.400 | 3.400 | 10,160 |
| 2023-01-25 | 3.470 | 3.470 | 3.220 | 3.250 | 3.250 | 14,949 |
| 2023-01-24 | 3.560 | 3.900 | 3.220 | 3.350 | 3.350 | 214,776 |
| 2023-01-23 | 3.100 | 3.100 | 3.090 | 3.090 | 3.090 | 306 |
| 2023-01-20 | 3.100 | 3.100 | 3.090 | 3.090 | 3.090 | 13 |
| 2023-01-19 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 330 |
| 2023-01-18 | 3.090 | 3.090 | 3.070 | 3.070 | 3.070 | 10 |
| 2023-01-17 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 10 |
| 2023-01-16 | 3.240 | 3.240 | 3.050 | 3.090 | 3.090 | 453 |
| 2023-01-13 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 1 |
| 2023-01-12 | 3.140 | 3.140 | 2.960 | 3.060 | 3.060 | 14 |
| 2023-01-11 | 3.140 | 3.140 | 2.940 | 2.940 | 2.940 | 3,752 |
| 2023-01-10 | 3.150 | 3.150 | 2.910 | 3.140 | 3.140 | 5,166 |
| 2023-01-09 | 3.130 | 3.200 | 3.050 | 3.150 | 3.150 | 34,341 |
| 2023-01-05 | 3.140 | 3.140 | 3.000 | 3.100 | 3.100 | 3,815 |
| 2023-01-04 | 2.880 | 3.160 | 2.880 | 3.130 | 3.130 | 2,671 |
| 2023-01-03 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 5 |
| 2023-01-02 | 2.810 | 2.880 | 2.810 | 2.880 | 2.880 | 160 |
| 2022-12-30 | 2.970 | 2.970 | 2.800 | 2.810 | 2.810 | 3,324 |
| 2022-12-29 | 2.970 | 2.970 | 2.950 | 2.950 | 2.950 | 25 |
| 2022-12-28 | 2.760 | 2.970 | 2.680 | 2.900 | 2.900 | 7,871 |
| 2022-12-27 | 2.750 | 2.760 | 2.710 | 2.760 | 2.760 | 9,999 |
| 2022-12-23 | 2.600 | 2.750 | 2.600 | 2.750 | 2.750 | 8,270 |
| 2022-12-22 | 2.700 | 2.700 | 2.600 | 2.600 | 2.600 | 1,502 |
| 2022-12-21 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 1,126 |
| 2022-12-20 | 2.570 | 2.660 | 2.570 | 2.660 | 2.660 | 502 |
| 2022-12-19 | 2.670 | 2.670 | 2.560 | 2.570 | 2.570 | 572 |
| 2022-12-16 | 2.630 | 2.670 | 2.630 | 2.670 | 2.670 | 22 |
| 2022-12-15 | 2.670 | 2.670 | 2.630 | 2.630 | 2.630 | 1,296 |
| 2022-12-14 | 2.650 | 2.660 | 2.620 | 2.660 | 2.660 | 1,388 |
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.