Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.980 | 4.980 | 4.880 | 4.880 | 4.880 | 103 |
| 2025-10-30 | 4.840 | 4.880 | 4.700 | 4.880 | 4.880 | 2,467 |
| 2025-10-29 | 5.100 | 5.100 | 4.840 | 4.840 | 4.840 | 1,058 |
| 2025-10-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1 |
| 2025-10-27 | 5.100 | 5.100 | 4.800 | 4.800 | 4.800 | 41 |
| 2025-10-24 | 4.790 | 4.880 | 4.790 | 4.880 | 4.880 | 105 |
| 2025-10-23 | 4.790 | 4.800 | 4.790 | 4.800 | 4.800 | 455 |
| 2025-10-22 | 4.700 | 4.970 | 4.700 | 4.760 | 4.760 | 3,362 |
| 2025-10-21 | 5.200 | 5.200 | 4.800 | 4.800 | 4.800 | 1,404 |
| 2025-10-20 | 5.200 | 5.200 | 4.840 | 5.000 | 5.000 | 1,638 |
| 2025-10-17 | 5.120 | 5.120 | 4.840 | 5.060 | 5.060 | 3,239 |
| 2025-10-16 | 4.850 | 5.180 | 4.850 | 5.000 | 5.000 | 1,915 |
| 2025-10-15 | 4.850 | 4.900 | 4.850 | 4.850 | 4.850 | 121 |
| 2025-10-14 | 5.180 | 5.200 | 4.840 | 4.840 | 4.840 | 175 |
| 2025-10-13 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 20 |
| 2025-10-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1 |
| 2025-10-09 | 4.840 | 4.840 | 4.800 | 4.800 | 4.800 | 323 |
| 2025-10-08 | 4.710 | 4.800 | 4.710 | 4.800 | 4.800 | 11 |
| 2025-10-07 | 4.860 | 4.860 | 4.710 | 4.710 | 4.710 | 80 |
| 2025-10-06 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 436 |
| 2025-10-03 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 4 |
| 2025-10-02 | 4.900 | 4.900 | 4.740 | 4.740 | 4.740 | 990 |
| 2025-10-01 | 4.980 | 4.980 | 4.780 | 4.780 | 4.780 | 266 |
| 2025-09-30 | 4.880 | 4.940 | 4.880 | 4.900 | 4.900 | 76 |
| 2025-09-29 | 4.800 | 4.920 | 4.700 | 4.880 | 4.880 | 7,980 |
| 2025-09-26 | 5.660 | 5.660 | 4.920 | 4.920 | 4.920 | 10,451 |
| 2025-09-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 204 |
| 2025-09-24 | 5.480 | 5.660 | 5.480 | 5.500 | 5.500 | 1,690 |
| 2025-09-23 | 5.780 | 5.780 | 5.480 | 5.540 | 5.540 | 5,086 |
| 2025-09-22 | 5.860 | 5.860 | 5.840 | 5.840 | 5.840 | 388 |
| 2025-09-19 | 5.900 | 5.900 | 5.800 | 5.880 | 5.880 | 941 |
| 2025-09-18 | 5.620 | 5.800 | 5.620 | 5.800 | 5.800 | 2,308 |
| 2025-09-17 | 5.780 | 5.780 | 5.600 | 5.620 | 5.620 | 978 |
| 2025-09-16 | 5.800 | 5.820 | 5.540 | 5.540 | 5.540 | 390 |
| 2025-09-15 | 5.800 | 5.880 | 5.800 | 5.800 | 5.800 | 513 |
| 2025-09-12 | 5.900 | 5.900 | 5.740 | 5.740 | 5.740 | 819 |
| 2025-09-11 | 5.900 | 5.900 | 5.600 | 5.780 | 5.780 | 406 |
| 2025-09-10 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 31 |
| 2025-09-09 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 300 |
| 2025-09-08 | 5.620 | 5.800 | 5.620 | 5.780 | 5.780 | 984 |
| 2025-09-05 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 1 |
| 2025-09-04 | 5.700 | 5.700 | 5.540 | 5.700 | 5.700 | 708 |
| 2025-09-03 | 5.740 | 5.740 | 5.600 | 5.700 | 5.700 | 587 |
| 2025-09-02 | 5.760 | 5.760 | 5.720 | 5.740 | 5.740 | 1,212 |
| 2025-09-01 | 5.700 | 5.780 | 5.700 | 5.780 | 5.780 | 768 |
| 2025-08-29 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 2,588 |
| 2025-08-28 | 5.500 | 5.500 | 5.480 | 5.480 | 5.480 | 315 |
| 2025-08-27 | 5.460 | 5.480 | 5.460 | 5.480 | 5.480 | 186 |
| 2025-08-26 | 5.440 | 5.440 | 5.340 | 5.440 | 5.440 | 187 |
| 2025-08-25 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 1 |
| 2025-08-22 | 5.480 | 5.480 | 5.340 | 5.340 | 5.340 | 501 |
| 2025-08-21 | 5.480 | 5.480 | 5.380 | 5.440 | 5.440 | 11,647 |
| 2025-08-20 | 5.340 | 5.360 | 5.160 | 5.160 | 5.160 | 1,485 |
| 2025-08-19 | 5.400 | 5.500 | 5.260 | 5.260 | 5.260 | 2,744 |
| 2025-08-18 | 5.200 | 5.680 | 5.200 | 5.360 | 5.360 | 4,928 |
| 2025-08-14 | 5.060 | 5.260 | 5.060 | 5.120 | 5.120 | 5,071 |
| 2025-08-13 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 301 |
| 2025-08-12 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 8 |
| 2025-08-11 | 5.180 | 5.180 | 5.020 | 5.020 | 5.020 | 6 |
| 2025-08-08 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 2 |
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.