Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	2.750	2.870	2.640	2.800	2.800	12,074
2022-09-16	2.750	2.750	2.750	2.750	2.750	2
2022-09-15	2.750	2.750	2.750	2.750	2.750	2
2022-09-14	2.750	2.750	2.750	2.750	2.750	2
2022-09-13	2.750	2.750	2.750	2.750	2.750	2
2022-09-12	2.750	2.750	2.750	2.750	2.750	1,502
2022-09-09	2.750	2.750	2.680	2.750	2.750	427
2022-09-08	2.650	2.720	2.650	2.720	2.720	10
2022-09-07	2.770	2.770	2.650	2.650	2.650	80
2022-09-06	2.770	2.770	2.650	2.770	2.770	6,341
2022-09-05	2.770	2.770	2.770	2.770	2.770	13
2022-09-02	2.770	2.770	2.770	2.770	2.770	158
2022-09-01	2.720	2.720	2.720	2.720	2.720	1,466
2022-08-31	2.720	2.720	2.720	2.720	2.720	26
2022-08-30	2.710	2.710	2.700	2.700	2.700	2,415
2022-08-29	2.700	2.730	2.700	2.730	2.730	4,869
2022-08-26	2.690	2.900	2.600	2.900	2.900	9,023
2022-08-25	2.910	2.910	2.660	2.660	2.660	2,196
2022-08-24	2.320	2.660	2.270	2.660	2.660	9,269
2022-08-23	2.360	2.360	2.310	2.320	2.320	1,524
2022-08-22	2.450	2.450	2.360	2.360	2.360	630
2022-08-18	2.410	2.450	2.410	2.450	2.450	2,000
2022-08-17	2.480	2.480	2.380	2.400	2.400	825
2022-08-11	2.590	2.590	2.480	2.480	2.480	360
2022-08-10	2.680	2.760	2.450	2.480	2.480	19,198
2022-08-09	2.760	2.760	2.680	2.680	2.680	60
2022-08-08	2.780	2.780	2.780	2.780	2.780	10
2022-08-05	2.680	2.680	2.680	2.680	2.680	750
2022-08-04	2.780	2.780	2.680	2.680	2.680	263
2022-08-03	2.620	2.730	2.620	2.730	2.730	5
2022-08-02	2.660	2.660	2.600	2.600	2.600	1,277
2022-08-01	2.660	2.670	2.650	2.650	2.650	2,477
2022-07-29	2.770	2.770	2.660	2.660	2.660	276
2022-07-28	2.770	2.770	2.700	2.710	2.710	879
2022-07-27	2.720	2.720	2.700	2.700	2.700	7,619
2022-07-26	2.780	2.780	2.710	2.720	2.720	1,880
2022-07-25	2.590	2.830	2.590	2.700	2.700	10,093
2022-07-22	2.430	2.550	2.430	2.550	2.550	491
2022-07-21	2.430	2.430	2.320	2.410	2.410	6,409
2022-07-20	2.430	2.430	2.400	2.400	2.400	1,001
2022-07-19	2.420	2.420	2.420	2.420	2.420	2
2022-07-18	2.430	2.430	2.380	2.430	2.430	906
2022-07-15	2.480	2.480	2.480	2.480	2.480	25
2022-07-14	2.350	2.350	2.340	2.340	2.340	255
2022-07-12	2.350	2.380	2.290	2.290	2.290	3,082
2022-07-11	2.350	2.350	2.350	2.350	2.350	618
2022-07-08	2.240	2.350	2.240	2.350	2.350	6,815
2022-07-07	2.150	2.240	2.150	2.240	2.240	2,440
2022-07-06	2.150	2.150	2.150	2.150	2.150	1,610
2022-07-05	2.110	2.150	2.110	2.150	2.150	3,888
2022-07-04	2.110	2.110	2.110	2.110	2.110	333
2022-07-01	2.160	2.160	2.150	2.150	2.150	1,073
2022-06-30	2.270	2.270	2.170	2.170	2.170	11,548
2022-06-29	2.280	2.280	2.270	2.270	2.270	252
2022-06-28	2.410	2.410	2.190	2.290	2.290	12,648
2022-06-27	2.340	2.410	2.340	2.410	2.410	6,131
2022-06-24	2.500	2.500	2.450	2.450	2.450	1,002
2022-06-23	2.400	2.450	2.400	2.450	2.450	788
2022-06-22	2.500	2.500	2.400	2.400	2.400	773
2022-06-21	2.590	2.590	2.400	2.500	2.500	9,356

← NewerPage 18 of 21 · 1,241 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.