Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.740 | 5.800 | 5.620 | 5.620 | 5.620 | 68 |
| 2026-04-29 | 5.740 | 5.740 | 5.640 | 5.640 | 5.640 | 532 |
| 2026-04-28 | 5.600 | 6.020 | 5.500 | 5.740 | 5.740 | 10,646 |
| 2026-04-27 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 2,319 |
| 2026-04-24 | 5.200 | 5.400 | 5.120 | 5.400 | 5.400 | 9,059 |
| 2026-04-23 | 5.280 | 5.280 | 5.000 | 5.200 | 5.200 | 201 |
| 2026-04-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2026-04-21 | 5.280 | 5.280 | 5.200 | 5.200 | 5.200 | 11 |
| 2026-04-20 | 5.280 | 5.280 | 5.020 | 5.260 | 5.260 | 9 |
| 2026-04-17 | 5.200 | 5.200 | 5.020 | 5.200 | 5.200 | 115 |
| 2026-04-16 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 4 |
| 2026-04-15 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 1 |
| 2026-04-14 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 1 |
| 2026-04-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2026-04-10 | 5.280 | 5.280 | 5.100 | 5.100 | 5.100 | 1,370 |
| 2026-04-09 | 5.280 | 5.280 | 5.160 | 5.260 | 5.260 | 593 |
| 2026-04-08 | 4.870 | 5.280 | 4.870 | 5.160 | 5.160 | 1,664 |
| 2026-04-07 | 5.100 | 5.100 | 4.990 | 5.100 | 5.100 | 481 |
| 2026-04-02 | 5.280 | 5.280 | 5.000 | 5.100 | 5.100 | 143 |
| 2026-04-01 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 1 |
| 2026-03-31 | 5.280 | 5.280 | 5.100 | 5.100 | 5.100 | 4 |
| 2026-03-30 | 5.280 | 5.280 | 5.080 | 5.080 | 5.080 | 1,741 |
| 2026-03-27 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 1 |
| 2026-03-26 | 5.120 | 5.300 | 5.120 | 5.280 | 5.280 | 15 |
| 2026-03-25 | 5.240 | 5.240 | 5.120 | 5.120 | 5.120 | 296 |
| 2026-03-24 | 5.320 | 5.320 | 5.120 | 5.240 | 5.240 | 104 |
| 2026-03-23 | 4.900 | 5.320 | 4.580 | 5.320 | 5.320 | 10,018 |
| 2026-03-20 | 4.840 | 5.040 | 4.840 | 4.880 | 4.880 | 1,978 |
| 2026-03-19 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 16 |
| 2026-03-18 | 5.080 | 5.100 | 4.900 | 5.100 | 5.100 | 1,045 |
| 2026-03-17 | 5.340 | 5.340 | 5.080 | 5.080 | 5.080 | 155 |
| 2026-03-16 | 5.160 | 5.160 | 5.000 | 5.000 | 5.000 | 1,400 |
| 2026-03-13 | 5.380 | 5.380 | 4.900 | 5.140 | 5.140 | 3,458 |
| 2026-03-12 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 1,001 |
| 2026-03-11 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 1 |
| 2026-03-10 | 5.140 | 5.380 | 5.140 | 5.360 | 5.360 | 1,716 |
| 2026-03-09 | 5.340 | 5.340 | 5.000 | 5.120 | 5.120 | 4,561 |
| 2026-03-06 | 5.480 | 5.480 | 5.160 | 5.160 | 5.160 | 4,813 |
| 2026-03-05 | 5.200 | 5.480 | 5.200 | 5.480 | 5.480 | 3,915 |
| 2026-03-04 | 5.280 | 5.280 | 5.120 | 5.280 | 5.280 | 535 |
| 2026-03-03 | 5.280 | 5.280 | 5.120 | 5.280 | 5.280 | 1,470 |
| 2026-03-02 | 5.360 | 5.360 | 5.200 | 5.240 | 5.240 | 2,676 |
| 2026-02-27 | 5.180 | 5.440 | 5.180 | 5.400 | 5.400 | 8,662 |
| 2026-02-26 | 4.930 | 5.260 | 4.930 | 5.180 | 5.180 | 32,515 |
| 2026-02-25 | 4.960 | 4.960 | 4.900 | 4.900 | 4.900 | 14,312 |
| 2026-02-24 | 4.800 | 4.910 | 4.800 | 4.800 | 4.800 | 1,555 |
| 2026-02-23 | 4.960 | 4.960 | 4.800 | 4.800 | 4.800 | 810 |
| 2026-02-20 | 4.800 | 4.960 | 4.800 | 4.930 | 4.930 | 124 |
| 2026-02-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1 |
| 2026-02-18 | 4.960 | 4.960 | 4.800 | 4.800 | 4.800 | 7 |
| 2026-02-17 | 4.800 | 4.960 | 4.800 | 4.960 | 4.960 | 38 |
| 2026-02-16 | 4.960 | 4.960 | 4.800 | 4.800 | 4.800 | 167 |
| 2026-02-13 | 4.960 | 4.960 | 4.950 | 4.950 | 4.950 | 701 |
| 2026-02-12 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 36 |
| 2026-02-11 | 4.980 | 4.980 | 4.940 | 4.940 | 4.940 | 205 |
| 2026-02-10 | 4.780 | 4.850 | 4.780 | 4.850 | 4.850 | 463 |
| 2026-02-09 | 4.550 | 4.950 | 4.550 | 4.830 | 4.830 | 3,282 |
| 2026-02-06 | 4.800 | 4.960 | 4.800 | 4.960 | 4.960 | 688 |
| 2026-02-05 | 4.920 | 4.960 | 4.920 | 4.920 | 4.920 | 2,035 |
| 2026-02-04 | 4.920 | 4.920 | 4.800 | 4.800 | 4.800 | 261 |
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.