Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.000 | 5.150 | 4.820 | 4.880 | 4.880 | 10,377 |
| 2024-11-13 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 621 |
| 2024-11-12 | 5.450 | 5.450 | 5.200 | 5.350 | 5.350 | 1,085 |
| 2024-11-08 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 4,866 |
| 2024-11-07 | 4.980 | 5.200 | 4.820 | 5.150 | 5.150 | 8,760 |
| 2024-11-06 | 4.980 | 5.000 | 4.860 | 4.880 | 4.880 | 235 |
| 2024-11-05 | 5.000 | 5.000 | 4.840 | 4.960 | 4.960 | 746 |
| 2024-11-04 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 594 |
| 2024-10-31 | 4.920 | 4.920 | 4.800 | 4.920 | 4.920 | 755 |
| 2024-10-30 | 4.880 | 4.900 | 4.800 | 4.880 | 4.880 | 273 |
| 2024-10-29 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 3 |
| 2024-10-28 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 7 |
| 2024-10-25 | 4.940 | 5.000 | 4.700 | 4.880 | 4.880 | 8,281 |
| 2024-10-24 | 4.920 | 4.960 | 4.800 | 4.960 | 4.960 | 3,472 |
| 2024-10-23 | 4.820 | 4.940 | 4.780 | 4.940 | 4.940 | 112 |
| 2024-10-22 | 4.980 | 4.980 | 4.800 | 4.800 | 4.800 | 926 |
| 2024-10-21 | 4.700 | 5.000 | 4.660 | 5.000 | 5.000 | 6,124 |
| 2024-10-18 | 4.520 | 4.700 | 4.520 | 4.700 | 4.700 | 1,802 |
| 2024-10-17 | 4.600 | 4.620 | 4.500 | 4.500 | 4.500 | 1,180 |
| 2024-10-16 | 4.680 | 4.680 | 4.600 | 4.680 | 4.680 | 335 |
| 2024-10-15 | 4.640 | 4.640 | 4.600 | 4.600 | 4.600 | 333 |
| 2024-10-14 | 4.640 | 4.640 | 4.480 | 4.600 | 4.600 | 64 |
| 2024-10-11 | 4.520 | 4.680 | 4.520 | 4.640 | 4.640 | 25 |
| 2024-10-10 | 4.520 | 4.700 | 4.500 | 4.500 | 4.500 | 3,929 |
| 2024-10-09 | 4.760 | 4.760 | 4.520 | 4.520 | 4.520 | 540 |
| 2024-10-08 | 4.880 | 4.880 | 4.520 | 4.760 | 4.760 | 7,131 |
| 2024-10-07 | 4.900 | 4.900 | 4.700 | 4.880 | 4.880 | 236 |
| 2024-10-04 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 552 |
| 2024-10-03 | 5.150 | 5.150 | 4.660 | 4.920 | 4.920 | 6,759 |
| 2024-10-02 | 4.800 | 5.200 | 4.800 | 5.150 | 5.150 | 4,598 |
| 2024-10-01 | 4.740 | 4.800 | 4.660 | 4.780 | 4.780 | 6,275 |
| 2024-09-30 | 4.760 | 4.760 | 4.660 | 4.680 | 4.680 | 6,351 |
| 2024-09-27 | 4.760 | 4.760 | 4.360 | 4.680 | 4.680 | 6,247 |
| 2024-09-26 | 4.800 | 4.920 | 4.700 | 4.780 | 4.780 | 44,601 |
| 2024-09-25 | 4.940 | 4.940 | 4.740 | 4.740 | 4.740 | 64,869 |
| 2024-09-24 | 5.150 | 5.150 | 4.640 | 4.940 | 4.940 | 6,035 |
| 2024-09-23 | 5.000 | 5.300 | 5.000 | 5.050 | 5.050 | 1,189 |
| 2024-09-20 | 5.050 | 5.050 | 4.940 | 4.940 | 4.940 | 2,053 |
| 2024-09-19 | 5.100 | 5.150 | 4.960 | 4.960 | 4.960 | 3,005 |
| 2024-09-18 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 11,456 |
| 2024-09-17 | 5.250 | 5.250 | 4.980 | 5.000 | 5.000 | 78,801 |
| 2024-09-16 | 5.850 | 5.850 | 5.000 | 5.250 | 5.250 | 10,106 |
| 2024-09-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 133 |
| 2024-09-12 | 5.200 | 5.950 | 5.200 | 5.950 | 5.950 | 14,042 |
| 2024-09-11 | 5.500 | 5.650 | 4.960 | 5.600 | 5.600 | 5,856 |
| 2024-09-10 | 5.950 | 5.950 | 5.600 | 5.600 | 5.600 | 84 |
| 2024-09-09 | 5.950 | 5.950 | 5.450 | 5.700 | 5.700 | 4,192 |
| 2024-09-06 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 49 |
| 2024-09-05 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 352 |
| 2024-09-04 | 6.150 | 6.150 | 5.750 | 5.900 | 5.900 | 2,933 |
| 2024-09-03 | 6.150 | 6.150 | 5.900 | 5.950 | 5.950 | 1,938 |
| 2024-09-02 | 6.100 | 6.100 | 6.000 | 6.100 | 6.100 | 2,972 |
| 2024-08-30 | 5.850 | 6.150 | 5.850 | 6.150 | 6.150 | 779 |
| 2024-08-29 | 6.150 | 6.150 | 5.800 | 5.800 | 5.800 | 1,609 |
| 2024-08-28 | 6.150 | 6.150 | 5.800 | 6.000 | 6.000 | 851 |
| 2024-08-27 | 5.800 | 6.050 | 5.800 | 6.050 | 6.050 | 75 |
| 2024-08-26 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 2,007 |
| 2024-08-23 | 6.250 | 6.250 | 6.000 | 6.100 | 6.100 | 54 |
| 2024-08-22 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 3 |
| 2024-08-21 | 6.350 | 6.350 | 5.850 | 6.350 | 6.350 | 446 |
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.