Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	2.660	2.660	2.620	2.620	2.620	1,974
2022-12-12	2.660	2.660	2.600	2.620	2.620	18,002
2022-12-09	2.660	2.660	2.660	2.660	2.660	732
2022-12-08	2.650	2.660	2.600	2.660	2.660	2,237
2022-12-07	2.650	2.650	2.650	2.650	2.650	2
2022-12-06	2.650	2.650	2.600	2.640	2.640	1,710
2022-12-05	2.650	2.650	2.530	2.650	2.650	4,280
2022-12-02	2.650	2.650	2.520	2.620	2.620	1,602
2022-12-01	2.600	2.600	2.600	2.600	2.600	1,100
2022-11-30	2.500	2.600	2.500	2.600	2.600	233
2022-11-29	2.550	2.550	2.500	2.510	2.510	15,885
2022-11-28	2.400	2.600	2.400	2.590	2.590	7,363
2022-11-25	2.520	2.520	2.420	2.420	2.420	12
2022-11-24	2.520	2.520	2.500	2.500	2.500	210
2022-11-23	2.520	2.520	2.520	2.520	2.520	10
2022-11-22	2.500	2.500	2.500	2.500	2.500	586
2022-11-21	2.490	2.520	2.420	2.420	2.420	60
2022-11-18	2.420	2.420	2.420	2.420	2.420	2,790
2022-11-17	2.420	2.420	2.420	2.420	2.420	10
2022-11-16	2.440	2.440	2.420	2.420	2.420	760
2022-11-15	2.520	2.520	2.440	2.440	2.440	110
2022-11-14	2.500	2.530	2.420	2.500	2.500	11,000
2022-11-10	2.600	2.600	2.440	2.500	2.500	6,069
2022-11-09	2.600	2.600	2.440	2.530	2.530	15,222
2022-11-08	2.600	2.600	2.600	2.600	2.600	10
2022-11-07	2.490	2.490	2.490	2.490	2.490	853
2022-11-04	2.500	2.500	2.500	2.500	2.500	10
2022-11-03	2.510	2.510	2.510	2.510	2.510	110
2022-11-02	2.500	2.530	2.500	2.530	2.530	205
2022-10-31	2.500	2.500	2.500	2.500	2.500	25
2022-10-28	2.520	2.520	2.520	2.520	2.520	2
2022-10-27	2.520	2.530	2.520	2.530	2.530	305
2022-10-26	2.520	2.520	2.520	2.520	2.520	5
2022-10-25	2.530	2.530	2.530	2.530	2.530	1,010
2022-10-24	2.500	2.500	2.390	2.500	2.500	2,246
2022-10-21	2.500	2.500	2.500	2.500	2.500	10
2022-10-20	2.510	2.510	2.500	2.510	2.510	1,420
2022-10-19	2.520	2.550	2.510	2.510	2.510	21,730
2022-10-18	2.650	2.650	2.630	2.640	2.640	1,942
2022-10-17	2.650	2.650	2.650	2.650	2.650	10
2022-10-14	2.680	2.680	2.680	2.680	2.680	22
2022-10-13	2.680	2.680	2.580	2.580	2.580	3,418
2022-10-12	2.680	2.680	2.680	2.680	2.680	25
2022-10-11	2.700	2.700	2.700	2.700	2.700	5
2022-10-10	2.640	2.650	2.590	2.650	2.650	1,069
2022-10-07	2.650	2.650	2.650	2.650	2.650	270
2022-10-06	2.700	2.700	2.580	2.580	2.580	100
2022-10-05	2.700	2.700	2.680	2.680	2.680	3,870
2022-10-04	2.700	2.700	2.700	2.700	2.700	76
2022-10-03	2.700	2.700	2.700	2.700	2.700	98
2022-09-30	2.650	2.650	2.650	2.650	2.650	4
2022-09-29	2.700	2.700	2.580	2.580	2.580	552
2022-09-28	2.600	2.700	2.580	2.700	2.700	2,707
2022-09-27	2.600	2.600	2.600	2.600	2.600	200
2022-09-26	2.590	2.590	2.580	2.580	2.580	301
2022-09-23	2.580	2.580	2.580	2.580	2.580	67
2022-09-22	2.760	2.760	2.650	2.650	2.650	1,202
2022-09-21	2.760	2.760	2.760	2.760	2.760	2
2022-09-20	2.780	2.780	2.740	2.740	2.740	2,318
2022-09-19	2.750	2.870	2.640	2.800	2.800	12,074

← NewerPage 17 of 21 · 1,240 trading daysOlder →

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.