Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2026-07-24 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 1,091 |
| 2026-07-23 | 4.900 | 4.900 | 4.700 | 4.800 | 4.800 | 268 |
| 2026-07-22 | 4.920 | 4.920 | 4.890 | 4.900 | 4.900 | 422 |
| 2026-07-21 | 4.900 | 4.900 | 4.790 | 4.800 | 4.800 | 410 |
| 2026-07-20 | 4.870 | 4.870 | 4.600 | 4.750 | 4.750 | 65 |
| 2026-07-17 | 4.880 | 4.880 | 4.790 | 4.790 | 4.790 | 115 |
| 2026-07-16 | 4.790 | 4.800 | 4.790 | 4.790 | 4.790 | 58 |
| 2026-07-15 | 4.720 | 4.720 | 4.600 | 4.720 | 4.720 | 25 |
| 2026-07-14 | 4.720 | 4.720 | 4.580 | 4.580 | 4.580 | 88 |
| 2026-07-13 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1 |
| 2026-07-10 | 4.730 | 4.730 | 4.550 | 4.720 | 4.720 | 4,023 |
| 2026-07-09 | 4.610 | 4.730 | 4.480 | 4.730 | 4.730 | 5,867 |
| 2026-07-08 | 4.990 | 4.990 | 4.740 | 4.750 | 4.750 | 4,548 |
| 2026-07-07 | 5.100 | 5.100 | 4.940 | 4.940 | 4.940 | 1,312 |
| 2026-07-06 | 5.140 | 5.140 | 5.120 | 5.120 | 5.120 | 10 |
| 2026-07-03 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 1 |
| 2026-07-02 | 5.040 | 5.080 | 4.950 | 5.080 | 5.080 | 856 |
| 2026-07-01 | 5.000 | 5.020 | 4.990 | 5.020 | 5.020 | 1,954 |
| 2026-06-30 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1 |
| 2026-06-29 | 5.020 | 5.020 | 4.730 | 4.990 | 4.990 | 3,696 |
| 2026-06-26 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 2 |
| 2026-06-25 | 5.020 | 5.020 | 4.810 | 5.020 | 5.020 | 632 |
| 2026-06-24 | 4.950 | 5.020 | 4.920 | 4.920 | 4.920 | 1,225 |
| 2026-06-23 | 5.020 | 5.020 | 4.950 | 4.950 | 4.950 | 224 |
| 2026-06-22 | 4.990 | 4.990 | 4.940 | 4.940 | 4.940 | 12 |
| 2026-06-19 | 5.060 | 5.060 | 4.940 | 4.940 | 4.940 | 211 |
| 2026-06-18 | 5.140 | 5.140 | 5.020 | 5.020 | 5.020 | 651 |
| 2026-06-17 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 1,100 |
| 2026-06-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 41 |
| 2026-06-15 | 5.040 | 5.040 | 4.950 | 5.040 | 5.040 | 1,678 |
| 2026-06-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2026-06-11 | 5.020 | 5.020 | 4.940 | 4.940 | 4.940 | 921 |
| 2026-06-10 | 5.260 | 5.260 | 4.980 | 4.980 | 4.980 | 360 |
| 2026-06-09 | 5.300 | 5.300 | 5.040 | 5.040 | 5.040 | 25 |
| 2026-06-08 | 5.080 | 5.300 | 5.020 | 5.040 | 5.040 | 399 |
| 2026-06-05 | 5.360 | 5.480 | 4.860 | 5.040 | 5.040 | 10,855 |
| 2026-06-03 | 5.380 | 5.380 | 5.140 | 5.380 | 5.380 | 1,077 |
| 2026-06-02 | 5.480 | 5.480 | 5.220 | 5.380 | 5.380 | 154 |
| 2026-06-01 | 5.480 | 5.480 | 5.360 | 5.380 | 5.380 | 1,450 |
| 2026-05-29 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 2 |
| 2026-05-28 | 5.200 | 5.720 | 5.200 | 5.620 | 5.620 | 7,828 |
| 2026-05-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
| 2026-05-26 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
| 2026-05-25 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 401 |
| 2026-05-22 | 5.380 | 5.380 | 5.200 | 5.200 | 5.200 | 350 |
| 2026-05-21 | 5.500 | 5.500 | 5.180 | 5.180 | 5.180 | 478 |
| 2026-05-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2026-05-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2026-05-18 | 5.620 | 5.620 | 5.220 | 5.420 | 5.420 | 105 |
| 2026-05-15 | 5.640 | 5.640 | 5.180 | 5.420 | 5.420 | 348 |
| 2026-05-14 | 5.640 | 5.640 | 5.400 | 5.400 | 5.400 | 2,255 |
| 2026-05-13 | 5.540 | 5.640 | 5.480 | 5.620 | 5.620 | 2,119 |
| 2026-05-12 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 547 |
| 2026-05-11 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 12 |
| 2026-05-08 | 5.860 | 5.860 | 5.660 | 5.660 | 5.660 | 201 |
| 2026-05-07 | 5.860 | 5.860 | 5.600 | 5.660 | 5.660 | 4,682 |
| 2026-05-06 | 5.900 | 5.900 | 5.860 | 5.860 | 5.860 | 761 |
| 2026-05-05 | 5.940 | 5.940 | 5.620 | 5.860 | 5.860 | 1,659 |
| 2026-05-04 | 5.620 | 5.800 | 5.620 | 5.800 | 5.800 | 58 |
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.