Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 917 |
| 2025-08-06 | 5.180 | 5.180 | 5.020 | 5.020 | 5.020 | 1,005 |
| 2025-08-05 | 5.060 | 5.180 | 5.060 | 5.180 | 5.180 | 4 |
| 2025-08-04 | 5.080 | 5.080 | 5.060 | 5.060 | 5.060 | 108 |
| 2025-08-01 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 51 |
| 2025-07-31 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 5 |
| 2025-07-30 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 3 |
| 2025-07-29 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 34 |
| 2025-07-28 | 5.080 | 5.080 | 5.040 | 5.040 | 5.040 | 421 |
| 2025-07-25 | 5.260 | 5.260 | 5.040 | 5.080 | 5.080 | 1,443 |
| 2025-07-24 | 5.040 | 5.260 | 5.040 | 5.260 | 5.260 | 30 |
| 2025-07-23 | 5.260 | 5.260 | 5.100 | 5.260 | 5.260 | 451 |
| 2025-07-22 | 5.260 | 5.260 | 5.040 | 5.260 | 5.260 | 1,607 |
| 2025-07-21 | 5.260 | 5.260 | 5.160 | 5.160 | 5.160 | 1,003 |
| 2025-07-18 | 5.260 | 5.260 | 5.100 | 5.260 | 5.260 | 770 |
| 2025-07-17 | 5.260 | 5.260 | 5.100 | 5.260 | 5.260 | 554 |
| 2025-07-16 | 5.100 | 5.280 | 5.100 | 5.280 | 5.280 | 1,007 |
| 2025-07-15 | 5.280 | 5.280 | 5.100 | 5.100 | 5.100 | 1,239 |
| 2025-07-14 | 5.160 | 5.280 | 5.160 | 5.280 | 5.280 | 52 |
| 2025-07-11 | 5.200 | 5.280 | 5.160 | 5.160 | 5.160 | 992 |
| 2025-07-10 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 941 |
| 2025-07-09 | 5.280 | 5.280 | 5.100 | 5.100 | 5.100 | 558 |
| 2025-07-08 | 5.280 | 5.280 | 5.220 | 5.220 | 5.220 | 29 |
| 2025-07-07 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 25 |
| 2025-07-04 | 5.300 | 5.300 | 5.220 | 5.220 | 5.220 | 10 |
| 2025-07-03 | 5.300 | 5.300 | 5.100 | 5.280 | 5.280 | 1,912 |
| 2025-07-02 | 5.340 | 5.340 | 5.180 | 5.300 | 5.300 | 5,334 |
| 2025-07-01 | 5.020 | 5.260 | 5.020 | 5.160 | 5.160 | 69 |
| 2025-06-30 | 5.300 | 5.360 | 5.040 | 5.260 | 5.260 | 6,292 |
| 2025-06-27 | 5.100 | 5.180 | 4.960 | 5.180 | 5.180 | 1,106 |
| 2025-06-26 | 4.950 | 5.100 | 4.950 | 5.100 | 5.100 | 1,597 |
| 2025-06-25 | 5.100 | 5.100 | 4.950 | 5.100 | 5.100 | 301 |
| 2025-06-24 | 5.160 | 5.160 | 5.000 | 5.000 | 5.000 | 2,420 |
| 2025-06-23 | 5.300 | 5.300 | 5.120 | 5.160 | 5.160 | 1,710 |
| 2025-06-20 | 5.060 | 5.300 | 5.020 | 5.020 | 5.020 | 1,294 |
| 2025-06-18 | 5.040 | 5.040 | 4.870 | 5.020 | 5.020 | 16,546 |
| 2025-06-17 | 5.080 | 5.080 | 4.860 | 5.040 | 5.040 | 1,870 |
| 2025-06-16 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 260 |
| 2025-06-13 | 5.100 | 5.240 | 5.000 | 5.000 | 5.000 | 2,969 |
| 2025-06-12 | 5.160 | 5.380 | 4.820 | 5.080 | 5.080 | 8,203 |
| 2025-06-11 | 5.000 | 5.500 | 5.000 | 5.360 | 5.360 | 10,372 |
| 2025-06-10 | 4.700 | 5.080 | 4.700 | 5.040 | 5.040 | 12,814 |
| 2025-06-09 | 4.430 | 4.690 | 4.430 | 4.660 | 4.660 | 5,842 |
| 2025-06-06 | 4.490 | 4.520 | 4.430 | 4.430 | 4.430 | 973 |
| 2025-06-05 | 4.460 | 4.490 | 4.460 | 4.490 | 4.490 | 14 |
| 2025-06-04 | 4.450 | 4.460 | 4.430 | 4.430 | 4.430 | 513 |
| 2025-06-03 | 4.450 | 4.520 | 4.450 | 4.450 | 4.450 | 2,385 |
| 2025-06-02 | 4.530 | 4.540 | 4.450 | 4.450 | 4.450 | 3,101 |
| 2025-05-30 | 4.440 | 4.540 | 4.440 | 4.540 | 4.540 | 2,489 |
| 2025-05-29 | 4.540 | 4.550 | 4.340 | 4.400 | 4.400 | 4,370 |
| 2025-05-28 | 4.510 | 4.550 | 4.510 | 4.550 | 4.550 | 953 |
| 2025-05-27 | 4.510 | 4.530 | 4.350 | 4.530 | 4.530 | 595 |
| 2025-05-26 | 4.510 | 4.510 | 4.410 | 4.410 | 4.410 | 2,713 |
| 2025-05-23 | 4.510 | 4.510 | 4.380 | 4.510 | 4.510 | 828 |
| 2025-05-22 | 4.480 | 4.500 | 4.480 | 4.490 | 4.490 | 286 |
| 2025-05-21 | 4.380 | 4.520 | 4.370 | 4.380 | 4.380 | 1,385 |
| 2025-05-20 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 72 |
| 2025-05-19 | 4.520 | 4.550 | 4.440 | 4.550 | 4.550 | 1,204 |
| 2025-05-16 | 4.550 | 4.550 | 4.340 | 4.540 | 4.540 | 2,562 |
| 2025-05-15 | 4.620 | 4.620 | 4.360 | 4.550 | 4.550 | 2,053 |
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.