Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 2.620 | 2.620 | 2.520 | 2.570 | 2.570 | 7,080 |
| 2022-06-17 | 2.620 | 2.620 | 2.510 | 2.620 | 2.620 | 3,410 |
| 2022-06-15 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 25 |
| 2022-06-14 | 2.920 | 2.920 | 2.630 | 2.630 | 2.630 | 7,782 |
| 2022-06-13 | 2.920 | 2.920 | 2.850 | 2.850 | 2.850 | 3,510 |
| 2022-06-10 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 262 |
| 2022-06-09 | 2.920 | 2.920 | 2.910 | 2.910 | 2.910 | 1,010 |
| 2022-06-08 | 2.960 | 2.960 | 2.920 | 2.940 | 2.940 | 5,858 |
| 2022-06-07 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 18 |
| 2022-06-06 | 2.910 | 2.940 | 2.910 | 2.940 | 2.940 | 1,301 |
| 2022-06-03 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 5,460 |
| 2022-06-02 | 3.000 | 3.000 | 2.900 | 2.910 | 2.910 | 1,593 |
| 2022-06-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 13 |
| 2022-05-31 | 2.760 | 3.000 | 2.760 | 3.000 | 3.000 | 6,283 |
| 2022-05-30 | 2.810 | 2.810 | 2.760 | 2.800 | 2.800 | 6,582 |
| 2022-05-27 | 2.910 | 2.910 | 2.810 | 2.820 | 2.820 | 11,467 |
| 2022-05-26 | 3.040 | 3.040 | 2.920 | 2.920 | 2.920 | 3,436 |
| 2022-05-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 10 |
| 2022-05-24 | 3.200 | 3.200 | 3.060 | 3.060 | 3.060 | 725 |
| 2022-05-23 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,535 |
| 2022-05-20 | 3.060 | 3.060 | 2.920 | 2.920 | 2.920 | 758 |
| 2022-05-19 | 2.850 | 3.060 | 2.850 | 3.060 | 3.060 | 13,016 |
| 2022-05-18 | 2.850 | 2.850 | 2.800 | 2.850 | 2.850 | 8,010 |
| 2022-05-17 | 2.860 | 2.940 | 2.850 | 2.850 | 2.850 | 2,132 |
| 2022-05-16 | 2.890 | 2.940 | 2.860 | 2.860 | 2.860 | 19,112 |
| 2022-05-13 | 3.060 | 3.060 | 2.810 | 2.890 | 2.890 | 17,759 |
| 2022-05-12 | 3.090 | 3.090 | 3.000 | 3.010 | 3.010 | 4,464 |
| 2022-05-11 | 3.200 | 3.200 | 3.080 | 3.080 | 3.080 | 130 |
| 2022-05-05 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,600 |
| 2022-05-04 | 3.310 | 3.310 | 3.170 | 3.170 | 3.170 | 3,002 |
| 2022-05-02 | 3.370 | 3.370 | 3.310 | 3.310 | 3.310 | 10 |
| 2022-04-29 | 3.370 | 3.370 | 3.220 | 3.370 | 3.370 | 2,929 |
| 2022-04-28 | 3.360 | 3.370 | 3.230 | 3.370 | 3.370 | 1,005 |
| 2022-04-27 | 3.450 | 3.450 | 3.320 | 3.320 | 3.320 | 1,405 |
| 2022-04-26 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 2 |
| 2022-04-25 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 317 |
| 2022-04-22 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 10 |
| 2022-04-21 | 3.320 | 3.450 | 3.320 | 3.450 | 3.450 | 1,580 |
| 2022-04-20 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 2 |
| 2022-04-19 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 5 |
| 2022-04-14 | 3.490 | 3.490 | 3.380 | 3.380 | 3.380 | 502 |
| 2022-04-13 | 3.490 | 3.490 | 3.480 | 3.480 | 3.480 | 1,002 |
| 2022-04-12 | 3.480 | 3.480 | 3.460 | 3.480 | 3.480 | 986 |
| 2022-04-11 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1,010 |
| 2022-04-08 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 252 |
| 2022-04-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2 |
| 2022-04-06 | 3.380 | 3.460 | 3.380 | 3.460 | 3.460 | 292 |
| 2022-04-05 | 3.400 | 3.480 | 3.380 | 3.380 | 3.380 | 1,919 |
| 2022-04-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2 |
| 2022-04-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5 |
| 2022-03-31 | 3.420 | 3.500 | 3.300 | 3.500 | 3.500 | 8,853 |
| 2022-03-30 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 309 |
| 2022-03-29 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1,700 |
| 2022-03-28 | 3.300 | 3.460 | 3.280 | 3.460 | 3.460 | 3,385 |
| 2022-03-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 5 |
| 2022-03-24 | 3.320 | 3.320 | 3.220 | 3.220 | 3.220 | 182 |
| 2022-03-23 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 2,860 |
| 2022-03-22 | 3.160 | 3.260 | 3.160 | 3.200 | 3.200 | 4,457 |
| 2022-03-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 525 |
| 2022-03-17 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 298 |
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.