Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 3.520 | 3.560 | 3.500 | 3.560 | 3.560 | 18,391 |
| 2021-12-16 | 3.500 | 3.520 | 3.480 | 3.500 | 3.500 | 5,709 |
| 2021-12-15 | 3.460 | 3.500 | 3.400 | 3.500 | 3.500 | 14,646 |
| 2021-12-14 | 3.400 | 3.460 | 3.380 | 3.460 | 3.460 | 14,342 |
| 2021-12-13 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 5,500 |
| 2021-12-10 | 3.460 | 3.460 | 3.340 | 3.380 | 3.380 | 6,297 |
| 2021-12-09 | 3.500 | 3.500 | 3.360 | 3.420 | 3.420 | 13,634 |
| 2021-12-08 | 3.480 | 3.500 | 3.360 | 3.500 | 3.500 | 18,620 |
| 2021-12-07 | 3.520 | 3.520 | 3.440 | 3.440 | 3.440 | 11,440 |
| 2021-12-06 | 3.480 | 3.520 | 3.420 | 3.520 | 3.520 | 5,074 |
| 2021-12-03 | 3.700 | 3.700 | 3.480 | 3.480 | 3.480 | 6,832 |
| 2021-12-02 | 3.660 | 3.660 | 3.480 | 3.660 | 3.660 | 10,707 |
| 2021-12-01 | 3.500 | 3.800 | 3.460 | 3.700 | 3.700 | 18,766 |
| 2021-11-30 | 3.540 | 3.540 | 3.400 | 3.440 | 3.440 | 5,837 |
| 2021-11-29 | 3.520 | 3.540 | 3.420 | 3.500 | 3.500 | 4,496 |
| 2021-11-26 | 3.540 | 3.540 | 3.460 | 3.520 | 3.520 | 405 |
| 2021-11-25 | 3.540 | 3.540 | 3.420 | 3.520 | 3.520 | 4,547 |
| 2021-11-24 | 3.560 | 3.560 | 3.460 | 3.500 | 3.500 | 7,116 |
| 2021-11-23 | 3.520 | 3.600 | 3.420 | 3.560 | 3.560 | 13,105 |
| 2021-11-22 | 3.660 | 3.660 | 3.520 | 3.520 | 3.520 | 4,205 |
| 2021-11-19 | 3.720 | 3.720 | 3.500 | 3.600 | 3.600 | 18,305 |
| 2021-11-18 | 3.840 | 3.840 | 3.620 | 3.720 | 3.720 | 30,633 |
| 2021-11-17 | 3.880 | 3.880 | 3.700 | 3.820 | 3.820 | 3,690 |
| 2021-11-16 | 3.800 | 3.820 | 3.640 | 3.820 | 3.820 | 7,114 |
| 2021-11-15 | 3.700 | 3.820 | 3.700 | 3.800 | 3.800 | 12,659 |
| 2021-11-12 | 3.620 | 3.780 | 3.420 | 3.700 | 3.700 | 32,239 |
| 2021-11-10 | 3.620 | 3.660 | 3.480 | 3.560 | 3.560 | 67,847 |
| 2021-11-09 | 3.840 | 3.940 | 3.540 | 3.560 | 3.560 | 169,104 |
| 2021-11-08 | 4.860 | 4.860 | 3.820 | 3.820 | 3.820 | 330,091 |
| 2021-11-05 | 3.860 | 4.900 | 3.860 | 4.900 | 4.900 | 145,301 |
| 2021-11-04 | 3.860 | 3.860 | 3.680 | 3.700 | 3.700 | 7,532 |
| 2021-11-03 | 3.920 | 3.920 | 3.820 | 3.820 | 3.820 | 1,706 |
| 2021-11-02 | 3.940 | 3.960 | 3.900 | 3.900 | 3.900 | 10,276 |
| 2021-10-29 | 3.840 | 3.940 | 3.840 | 3.900 | 3.900 | 14,830 |
| 2021-10-28 | 3.940 | 3.960 | 3.900 | 3.900 | 3.900 | 16,064 |
| 2021-10-27 | 3.920 | 3.940 | 3.880 | 3.940 | 3.940 | 55,112 |
| 2021-10-26 | 3.940 | 3.940 | 3.860 | 3.900 | 3.900 | 12,985 |
| 2021-10-25 | 3.920 | 3.940 | 3.900 | 3.900 | 3.900 | 17,047 |
| 2021-10-22 | 3.900 | 3.900 | 3.860 | 3.900 | 3.900 | 2,214 |
| 2021-10-21 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 4,890 |
| 2021-10-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 5,918 |
| 2021-10-19 | 3.940 | 3.940 | 3.880 | 3.900 | 3.900 | 3,471 |
| 2021-10-18 | 3.900 | 3.920 | 3.880 | 3.880 | 3.880 | 9,838 |
| 2021-10-15 | 3.880 | 3.880 | 3.820 | 3.880 | 3.880 | 9,389 |
| 2021-10-14 | 3.880 | 3.880 | 3.820 | 3.880 | 3.880 | 320 |
← NewerPage 21 of 21 · 1,245 trading days
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.