Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 1 |
| 2026-02-02 | 4.960 | 4.960 | 4.850 | 4.850 | 4.850 | 189 |
| 2026-01-30 | 4.960 | 4.960 | 4.950 | 4.950 | 4.950 | 54 |
| 2026-01-29 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 10 |
| 2026-01-28 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 1 |
| 2026-01-27 | 4.850 | 4.960 | 4.850 | 4.850 | 4.850 | 181 |
| 2026-01-26 | 4.960 | 4.960 | 4.850 | 4.850 | 4.850 | 15 |
| 2026-01-23 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1 |
| 2026-01-22 | 4.980 | 4.980 | 4.830 | 4.830 | 4.830 | 391 |
| 2026-01-21 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 205 |
| 2026-01-20 | 4.850 | 4.860 | 4.850 | 4.860 | 4.860 | 416 |
| 2026-01-19 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 44 |
| 2026-01-16 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 62 |
| 2026-01-15 | 5.000 | 5.000 | 4.980 | 4.990 | 4.990 | 41 |
| 2026-01-14 | 5.000 | 5.000 | 4.990 | 4.990 | 4.990 | 107 |
| 2026-01-13 | 5.000 | 5.000 | 4.990 | 5.000 | 5.000 | 2,001 |
| 2026-01-12 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 704 |
| 2026-01-09 | 4.620 | 4.980 | 4.620 | 4.980 | 4.980 | 401 |
| 2026-01-08 | 4.850 | 4.980 | 4.850 | 4.850 | 4.850 | 104 |
| 2026-01-07 | 4.620 | 4.850 | 4.620 | 4.850 | 4.850 | 1,830 |
| 2026-01-05 | 4.790 | 5.060 | 4.790 | 4.880 | 4.880 | 9,820 |
| 2026-01-02 | 5.060 | 5.060 | 4.800 | 4.800 | 4.800 | 77 |
| 2025-12-30 | 4.600 | 4.700 | 4.400 | 4.700 | 4.700 | 3,624 |
| 2025-12-29 | 4.450 | 4.510 | 4.300 | 4.510 | 4.510 | 2,505 |
| 2025-12-23 | 4.500 | 4.500 | 4.450 | 4.450 | 4.450 | 884 |
| 2025-12-22 | 4.660 | 4.660 | 4.450 | 4.660 | 4.660 | 727 |
| 2025-12-19 | 4.550 | 4.550 | 4.300 | 4.450 | 4.450 | 276 |
| 2025-12-18 | 4.660 | 4.660 | 4.300 | 4.500 | 4.500 | 26 |
| 2025-12-17 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 1 |
| 2025-12-16 | 4.660 | 4.660 | 4.500 | 4.500 | 4.500 | 51 |
| 2025-12-15 | 4.600 | 4.600 | 4.380 | 4.380 | 4.380 | 878 |
| 2025-12-12 | 4.380 | 4.410 | 4.300 | 4.410 | 4.410 | 2,734 |
| 2025-12-11 | 4.580 | 4.580 | 4.380 | 4.380 | 4.380 | 293 |
| 2025-12-10 | 4.500 | 4.560 | 4.410 | 4.410 | 4.410 | 4,270 |
| 2025-12-09 | 4.450 | 4.460 | 4.450 | 4.460 | 4.460 | 560 |
| 2025-12-08 | 4.450 | 4.500 | 4.450 | 4.450 | 4.450 | 2,021 |
| 2025-12-05 | 4.450 | 4.460 | 4.450 | 4.450 | 4.450 | 1,887 |
| 2025-12-04 | 4.700 | 4.700 | 4.450 | 4.450 | 4.450 | 1,699 |
| 2025-12-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1 |
| 2025-12-02 | 4.700 | 4.720 | 4.530 | 4.720 | 4.720 | 1,089 |
| 2025-12-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1 |
| 2025-11-28 | 4.450 | 4.700 | 4.450 | 4.700 | 4.700 | 350 |
| 2025-11-27 | 4.450 | 4.520 | 4.450 | 4.520 | 4.520 | 42 |
| 2025-11-26 | 4.900 | 4.900 | 4.500 | 4.530 | 4.530 | 2,765 |
| 2025-11-25 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1 |
| 2025-11-24 | 4.500 | 4.720 | 4.500 | 4.720 | 4.720 | 492 |
| 2025-11-21 | 4.720 | 4.720 | 4.500 | 4.500 | 4.500 | 153 |
| 2025-11-20 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1 |
| 2025-11-19 | 4.520 | 4.580 | 4.500 | 4.540 | 4.540 | 2,702 |
| 2025-11-18 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 300 |
| 2025-11-17 | 4.900 | 4.900 | 4.600 | 4.600 | 4.600 | 528 |
| 2025-11-14 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 11 |
| 2025-11-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2025-11-12 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 6 |
| 2025-11-10 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 3 |
| 2025-11-07 | 4.940 | 4.940 | 4.880 | 4.880 | 4.880 | 101 |
| 2025-11-06 | 4.950 | 4.950 | 4.880 | 4.880 | 4.880 | 41 |
| 2025-11-05 | 4.950 | 4.950 | 4.880 | 4.880 | 4.880 | 43 |
| 2025-11-04 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1 |
| 2025-11-03 | 4.950 | 4.950 | 4.880 | 4.880 | 4.880 | 26 |
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.