Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.960 | 4.180 | 3.940 | 4.180 | 4.180 | 1,467 |
| 2025-02-13 | 4.000 | 4.000 | 3.880 | 3.980 | 3.980 | 2,598 |
| 2025-02-12 | 4.120 | 4.120 | 3.860 | 3.940 | 3.940 | 3,089 |
| 2025-02-11 | 4.340 | 4.340 | 4.080 | 4.120 | 4.120 | 1,319 |
| 2025-02-10 | 4.200 | 4.360 | 4.020 | 4.020 | 4.020 | 9,262 |
| 2025-02-07 | 3.820 | 4.020 | 3.820 | 4.020 | 4.020 | 3,664 |
| 2025-02-06 | 3.800 | 4.140 | 3.660 | 3.820 | 3.820 | 18,949 |
| 2025-02-05 | 3.800 | 3.800 | 3.660 | 3.780 | 3.780 | 7,654 |
| 2025-02-04 | 3.920 | 3.940 | 3.700 | 3.800 | 3.800 | 5,995 |
| 2025-02-03 | 3.980 | 3.980 | 3.820 | 3.900 | 3.900 | 1,543 |
| 2025-01-31 | 3.580 | 4.160 | 3.540 | 4.000 | 4.000 | 36,412 |
| 2025-01-30 | 3.580 | 3.580 | 3.540 | 3.560 | 3.560 | 3,087 |
| 2025-01-29 | 3.600 | 3.600 | 3.520 | 3.600 | 3.600 | 3,347 |
| 2025-01-28 | 3.660 | 3.660 | 3.580 | 3.580 | 3.580 | 3,032 |
| 2025-01-27 | 3.700 | 3.700 | 3.620 | 3.640 | 3.640 | 1,812 |
| 2025-01-24 | 3.640 | 3.740 | 3.640 | 3.700 | 3.700 | 784 |
| 2025-01-23 | 3.740 | 3.740 | 3.640 | 3.640 | 3.640 | 853 |
| 2025-01-22 | 3.700 | 3.780 | 3.700 | 3.720 | 3.720 | 2,408 |
| 2025-01-21 | 3.900 | 3.900 | 3.520 | 3.680 | 3.680 | 10,381 |
| 2025-01-20 | 4.040 | 4.040 | 3.800 | 3.840 | 3.840 | 8,500 |
| 2025-01-17 | 4.080 | 4.080 | 4.020 | 4.040 | 4.040 | 2,142 |
| 2025-01-16 | 3.880 | 3.920 | 3.860 | 3.860 | 3.860 | 1,815 |
| 2025-01-15 | 4.100 | 4.100 | 3.700 | 3.880 | 3.880 | 4,814 |
| 2025-01-14 | 4.120 | 4.120 | 4.080 | 4.080 | 4.080 | 13 |
| 2025-01-13 | 4.180 | 4.180 | 4.000 | 4.060 | 4.060 | 4,478 |
| 2025-01-10 | 4.260 | 4.260 | 4.060 | 4.060 | 4.060 | 1,740 |
| 2025-01-09 | 4.280 | 4.280 | 4.260 | 4.260 | 4.260 | 21 |
| 2025-01-08 | 4.320 | 4.320 | 4.140 | 4.280 | 4.280 | 2,894 |
| 2025-01-07 | 4.320 | 4.320 | 4.300 | 4.300 | 4.300 | 4,212 |
| 2025-01-03 | 4.260 | 4.340 | 4.260 | 4.340 | 4.340 | 1,943 |
| 2025-01-02 | 4.180 | 4.260 | 4.180 | 4.260 | 4.260 | 2,388 |
| 2024-12-30 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 91 |
| 2024-12-27 | 4.140 | 4.140 | 4.060 | 4.140 | 4.140 | 2,100 |
| 2024-12-23 | 4.220 | 4.220 | 4.100 | 4.120 | 4.120 | 1,171 |
| 2024-12-20 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 20 |
| 2024-12-19 | 4.420 | 4.420 | 4.080 | 4.300 | 4.300 | 609 |
| 2024-12-18 | 4.380 | 4.400 | 4.180 | 4.400 | 4.400 | 5,129 |
| 2024-12-17 | 4.400 | 4.400 | 4.240 | 4.260 | 4.260 | 1,904 |
| 2024-12-16 | 4.540 | 4.540 | 4.260 | 4.400 | 4.400 | 1,238 |
| 2024-12-13 | 4.240 | 4.540 | 4.220 | 4.540 | 4.540 | 10,561 |
| 2024-12-12 | 4.300 | 4.300 | 4.260 | 4.260 | 4.260 | 403 |
| 2024-12-11 | 4.400 | 4.400 | 4.240 | 4.340 | 4.340 | 4,002 |
| 2024-12-10 | 4.320 | 4.420 | 4.320 | 4.420 | 4.420 | 490 |
| 2024-12-09 | 4.500 | 4.500 | 4.240 | 4.320 | 4.320 | 8,433 |
| 2024-12-06 | 4.300 | 4.500 | 4.280 | 4.500 | 4.500 | 5,232 |
| 2024-12-05 | 4.460 | 4.460 | 4.160 | 4.300 | 4.300 | 3,817 |
| 2024-12-04 | 4.440 | 4.480 | 4.440 | 4.480 | 4.480 | 1,265 |
| 2024-12-03 | 4.500 | 4.500 | 4.440 | 4.440 | 4.440 | 712 |
| 2024-12-02 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 198 |
| 2024-11-29 | 4.480 | 4.520 | 4.480 | 4.520 | 4.520 | 2,095 |
| 2024-11-28 | 4.460 | 4.520 | 4.400 | 4.500 | 4.500 | 597 |
| 2024-11-27 | 4.480 | 4.480 | 4.380 | 4.460 | 4.460 | 333 |
| 2024-11-26 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 1,303 |
| 2024-11-25 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 55 |
| 2024-11-22 | 4.560 | 4.560 | 4.520 | 4.520 | 4.520 | 135 |
| 2024-11-21 | 4.580 | 4.600 | 4.500 | 4.580 | 4.580 | 3,347 |
| 2024-11-20 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 257 |
| 2024-11-19 | 4.580 | 4.600 | 4.540 | 4.580 | 4.580 | 884 |
| 2024-11-18 | 4.700 | 4.700 | 4.500 | 4.580 | 4.580 | 573 |
| 2024-11-15 | 4.600 | 4.800 | 4.500 | 4.660 | 4.660 | 6,035 |
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.