Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 616 |
| 2022-03-15 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 531 |
| 2022-03-14 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 802 |
| 2022-03-11 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 2 |
| 2022-03-10 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 13 |
| 2022-03-09 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 1,255 |
| 2022-03-08 | 3.340 | 3.340 | 3.200 | 3.200 | 3.200 | 2,945 |
| 2022-03-07 | 3.500 | 3.500 | 3.200 | 3.220 | 3.220 | 5,145 |
| 2022-03-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 340 |
| 2022-03-03 | 3.500 | 3.520 | 3.400 | 3.520 | 3.520 | 11,120 |
| 2022-03-02 | 3.300 | 3.400 | 3.080 | 3.400 | 3.400 | 9,202 |
| 2022-03-01 | 3.040 | 3.300 | 3.040 | 3.240 | 3.240 | 3,587 |
| 2022-02-28 | 3.060 | 3.060 | 2.940 | 3.000 | 3.000 | 3,505 |
| 2022-02-25 | 3.000 | 3.080 | 2.920 | 3.080 | 3.080 | 17,943 |
| 2022-02-24 | 3.160 | 3.160 | 3.040 | 3.040 | 3.040 | 18,084 |
| 2022-02-23 | 3.340 | 3.340 | 3.140 | 3.340 | 3.340 | 2,201 |
| 2022-02-22 | 3.300 | 3.320 | 3.100 | 3.300 | 3.300 | 10,961 |
| 2022-02-21 | 3.400 | 3.420 | 3.340 | 3.340 | 3.340 | 17,207 |
| 2022-02-18 | 3.480 | 3.480 | 3.360 | 3.480 | 3.480 | 4,122 |
| 2022-02-17 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 22 |
| 2022-02-16 | 3.420 | 3.480 | 3.420 | 3.480 | 3.480 | 4 |
| 2022-02-15 | 3.400 | 3.420 | 3.380 | 3.420 | 3.420 | 1,156 |
| 2022-02-14 | 3.480 | 3.520 | 3.420 | 3.420 | 3.420 | 1,776 |
| 2022-02-11 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 22 |
| 2022-02-10 | 3.540 | 3.560 | 3.480 | 3.560 | 3.560 | 438 |
| 2022-02-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 5 |
| 2022-02-08 | 3.560 | 3.560 | 3.460 | 3.560 | 3.560 | 525 |
| 2022-02-07 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 58 |
| 2022-02-04 | 3.520 | 3.560 | 3.500 | 3.560 | 3.560 | 266 |
| 2022-02-03 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 10 |
| 2022-02-02 | 3.520 | 3.520 | 3.480 | 3.520 | 3.520 | 2,015 |
| 2022-02-01 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 2 |
| 2022-01-31 | 3.520 | 3.520 | 3.500 | 3.520 | 3.520 | 1,996 |
| 2022-01-28 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 13 |
| 2022-01-27 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 2,000 |
| 2022-01-26 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 1,000 |
| 2022-01-25 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 1,150 |
| 2022-01-24 | 3.520 | 3.780 | 3.460 | 3.460 | 3.460 | 6,944 |
| 2022-01-21 | 3.520 | 3.580 | 3.520 | 3.580 | 3.580 | 3,766 |
| 2022-01-20 | 3.740 | 3.740 | 3.580 | 3.580 | 3.580 | 6,196 |
| 2022-01-19 | 3.740 | 3.740 | 3.620 | 3.620 | 3.620 | 101 |
| 2022-01-18 | 3.720 | 3.800 | 3.720 | 3.740 | 3.740 | 647 |
| 2022-01-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 5 |
| 2022-01-14 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 165 |
| 2022-01-13 | 3.800 | 3.800 | 3.660 | 3.660 | 3.660 | 2,740 |
| 2022-01-12 | 3.720 | 3.740 | 3.640 | 3.740 | 3.740 | 3,302 |
| 2022-01-11 | 3.680 | 3.740 | 3.600 | 3.700 | 3.700 | 1,527 |
| 2022-01-10 | 3.600 | 3.680 | 3.600 | 3.660 | 3.660 | 2,995 |
| 2022-01-07 | 3.560 | 3.600 | 3.520 | 3.600 | 3.600 | 4,247 |
| 2022-01-05 | 3.540 | 3.540 | 3.500 | 3.540 | 3.540 | 795 |
| 2022-01-04 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 36,627 |
| 2022-01-03 | 3.540 | 3.560 | 3.500 | 3.560 | 3.560 | 17,908 |
| 2021-12-30 | 3.580 | 3.580 | 3.480 | 3.500 | 3.500 | 26,738 |
| 2021-12-29 | 3.580 | 3.580 | 3.540 | 3.580 | 3.580 | 752 |
| 2021-12-28 | 3.580 | 3.580 | 3.520 | 3.580 | 3.580 | 8,803 |
| 2021-12-27 | 3.560 | 3.560 | 3.520 | 3.540 | 3.540 | 5,012 |
| 2021-12-23 | 3.540 | 3.540 | 3.520 | 3.540 | 3.540 | 1,864 |
| 2021-12-22 | 3.520 | 3.540 | 3.520 | 3.520 | 3.520 | 4,541 |
| 2021-12-21 | 3.580 | 3.580 | 3.520 | 3.520 | 3.520 | 3,653 |
| 2021-12-20 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1,500 |
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.