Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.600 | 4.600 | 4.550 | 4.590 | 4.590 | 318 |
| 2026-10-15 | 4.690 | 4.690 | 4.560 | 4.560 | 4.560 | 663 |
| 2026-10-14 | 4.670 | 4.670 | 4.600 | 4.600 | 4.600 | 567 |
| 2026-10-13 | 4.680 | 4.680 | 4.510 | 4.520 | 4.520 | 823 |
| 2026-10-12 | 4.700 | 4.700 | 4.510 | 4.510 | 4.510 | 1,301 |
| 2026-10-09 | 4.700 | 4.700 | 4.690 | 4.690 | 4.690 | 502 |
| 2026-10-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3 |
| 2026-10-07 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 6 |
| 2026-10-06 | 4.690 | 4.690 | 4.680 | 4.680 | 4.680 | 108 |
| 2026-10-05 | 4.590 | 4.730 | 4.460 | 4.550 | 4.550 | 2,752 |
| 2026-10-02 | 4.700 | 4.700 | 4.510 | 4.510 | 4.510 | 395 |
| 2026-10-01 | 4.740 | 4.740 | 4.570 | 4.570 | 4.570 | 3,797 |
| 2026-09-30 | 4.850 | 4.850 | 4.620 | 4.620 | 4.620 | 3,961 |
| 2026-09-29 | 4.750 | 4.850 | 4.750 | 4.850 | 4.850 | 115 |
| 2026-09-28 | 4.750 | 4.750 | 4.740 | 4.740 | 4.740 | 157 |
| 2026-09-25 | 4.750 | 4.750 | 4.650 | 4.700 | 4.700 | 231 |
| 2026-09-24 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 1 |
| 2026-09-23 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 1 |
| 2026-09-22 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 1 |
| 2026-09-21 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 2 |
| 2026-09-18 | 4.740 | 4.840 | 4.680 | 4.790 | 4.790 | 1,908 |
| 2026-09-17 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1 |
| 2026-09-16 | 4.710 | 4.830 | 4.710 | 4.830 | 4.830 | 807 |
| 2026-09-15 | 4.840 | 4.840 | 4.710 | 4.710 | 4.710 | 2 |
| 2026-09-14 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1 |
| 2026-09-11 | 4.840 | 4.840 | 4.720 | 4.840 | 4.840 | 1,006 |
| 2026-09-10 | 4.840 | 4.840 | 4.720 | 4.820 | 4.820 | 2,011 |
| 2026-09-09 | 4.690 | 4.840 | 4.690 | 4.700 | 4.700 | 1,027 |
| 2026-09-08 | 4.840 | 4.840 | 4.690 | 4.690 | 4.690 | 826 |
| 2026-09-07 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1 |
| 2026-09-04 | 4.850 | 4.870 | 4.710 | 4.860 | 4.860 | 3,342 |
| 2026-09-03 | 4.840 | 4.840 | 4.680 | 4.840 | 4.840 | 107 |
| 2026-09-02 | 4.720 | 4.720 | 4.710 | 4.710 | 4.710 | 24 |
| 2026-09-01 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1 |
| 2026-08-31 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 1 |
| 2026-08-28 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 501 |
| 2026-08-27 | 4.750 | 4.750 | 4.710 | 4.710 | 4.710 | 3,201 |
| 2026-08-26 | 4.770 | 4.870 | 4.750 | 4.750 | 4.750 | 7,304 |
| 2026-08-25 | 4.880 | 4.880 | 4.760 | 4.760 | 4.760 | 185 |
| 2026-08-24 | 4.870 | 4.890 | 4.760 | 4.760 | 4.760 | 1,176 |
| 2026-08-21 | 4.880 | 4.880 | 4.760 | 4.870 | 4.870 | 84 |
| 2026-08-20 | 4.890 | 4.890 | 4.800 | 4.810 | 4.810 | 1,201 |
| 2026-08-19 | 4.870 | 4.890 | 4.750 | 4.890 | 4.890 | 550 |
| 2026-08-18 | 4.880 | 4.880 | 4.750 | 4.870 | 4.870 | 347 |
| 2026-08-17 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1 |
| 2026-08-14 | 4.880 | 4.880 | 4.750 | 4.880 | 4.880 | 84 |
| 2026-08-13 | 4.870 | 4.880 | 4.870 | 4.880 | 4.880 | 32 |
| 2026-08-12 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 1 |
| 2026-08-11 | 4.890 | 4.890 | 4.740 | 4.800 | 4.800 | 5,111 |
| 2026-08-10 | 4.880 | 4.880 | 4.860 | 4.860 | 4.860 | 1,498 |
| 2026-08-07 | 4.900 | 4.900 | 4.730 | 4.850 | 4.850 | 5,497 |
| 2026-08-06 | 4.900 | 4.900 | 4.890 | 4.890 | 4.890 | 26 |
| 2026-08-05 | 4.900 | 4.900 | 4.840 | 4.880 | 4.880 | 1,103 |
| 2026-08-04 | 4.900 | 4.900 | 4.750 | 4.900 | 4.900 | 43 |
| 2026-08-03 | 4.890 | 4.900 | 4.890 | 4.900 | 4.900 | 352 |
| 2026-07-31 | 4.890 | 4.890 | 4.880 | 4.890 | 4.890 | 1,977 |
| 2026-07-30 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 459 |
| 2026-07-29 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 1 |
| 2026-07-28 | 4.900 | 4.900 | 4.660 | 4.700 | 4.700 | 859 |
| 2026-07-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
Page 1 of 2 · 65 trading daysOlder →
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.