QNATECHNO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 35.400 | 35.800 | 34.050 | 34.050 | 34.050 | 767 |
| 2024-08-19 | 35.800 | 35.800 | 35.400 | 35.400 | 35.400 | 151 |
| 2024-08-16 | 36.600 | 36.600 | 34.250 | 35.400 | 35.400 | 936 |
| 2024-08-14 | 38.400 | 38.400 | 32.000 | 36.250 | 36.250 | 1,980 |
| 2024-08-13 | 39.600 | 39.600 | 38.350 | 39.500 | 39.500 | 644 |
| 2024-08-12 | 38.650 | 39.650 | 38.650 | 39.650 | 39.650 | 389 |
| 2024-08-09 | 36.400 | 38.650 | 36.400 | 38.650 | 38.650 | 105 |
| 2024-08-08 | 37.100 | 37.100 | 36.000 | 37.000 | 37.000 | 119 |
| 2024-08-07 | 38.800 | 38.800 | 37.150 | 37.150 | 37.150 | 14 |
| 2024-08-06 | 37.950 | 38.800 | 37.950 | 38.800 | 38.800 | 88 |
| 2024-08-05 | 38.800 | 38.800 | 35.500 | 37.800 | 37.800 | 1,421 |
| 2024-08-02 | 40.000 | 40.550 | 38.800 | 38.800 | 38.800 | 1,451 |
| 2024-08-01 | 39.050 | 41.500 | 39.000 | 40.000 | 40.000 | 428 |
| 2024-07-31 | 38.800 | 45.000 | 38.800 | 40.800 | 40.800 | 1,826 |
| 2024-07-30 | 34.550 | 40.000 | 34.500 | 40.000 | 40.000 | 2,685 |
| 2024-07-29 | 33.800 | 34.500 | 33.800 | 34.500 | 34.500 | 594 |
| 2024-07-26 | 33.800 | 33.800 | 33.800 | 33.800 | 33.800 | 302 |
| 2024-07-25 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 135 |
| 2024-07-24 | 33.400 | 33.400 | 33.400 | 33.400 | 33.400 | 0 |
| 2024-07-23 | 33.400 | 33.900 | 33.400 | 33.400 | 33.400 | 266 |
| 2024-07-22 | 32.000 | 33.400 | 32.000 | 33.400 | 33.400 | 177 |
| 2024-07-19 | 32.400 | 32.700 | 31.650 | 31.650 | 31.650 | 167 |
| 2024-07-18 | 32.350 | 32.550 | 32.350 | 32.550 | 32.550 | 90 |
| 2024-07-17 | 33.150 | 33.150 | 31.000 | 31.050 | 31.050 | 712 |
| 2024-07-16 | 31.900 | 32.000 | 31.100 | 31.100 | 31.100 | 915 |
| 2024-07-15 | 32.300 | 32.750 | 32.000 | 32.750 | 32.750 | 597 |
| 2024-07-12 | 34.300 | 34.300 | 32.100 | 32.300 | 32.300 | 1,038 |
| 2024-07-11 | 33.200 | 34.350 | 31.800 | 34.350 | 34.350 | 743 |
| 2024-07-10 | 34.200 | 34.200 | 33.000 | 33.200 | 33.200 | 1,041 |
| 2024-07-09 | 31.600 | 34.250 | 31.600 | 34.250 | 34.250 | 372 |
| 2024-07-08 | 33.200 | 33.200 | 29.000 | 31.600 | 31.600 | 2,010 |
| 2024-07-05 | 34.700 | 34.700 | 32.000 | 32.400 | 32.400 | 916 |
| 2024-07-04 | 34.000 | 34.750 | 34.000 | 34.750 | 34.750 | 314 |
| 2024-07-03 | 33.200 | 34.000 | 33.200 | 34.000 | 34.000 | 235 |
| 2024-07-02 | 34.000 | 34.900 | 33.200 | 33.200 | 33.200 | 406 |
| 2024-07-01 | 33.250 | 34.200 | 32.000 | 34.200 | 34.200 | 1,334 |
| 2024-06-28 | 35.750 | 36.450 | 34.800 | 35.000 | 35.000 | 1,067 |
| 2024-06-27 | 35.300 | 35.950 | 34.750 | 35.750 | 35.750 | 731 |
| 2024-06-26 | 36.850 | 37.100 | 35.000 | 35.000 | 35.000 | 2,862 |
| 2024-06-25 | 37.100 | 37.100 | 35.900 | 36.000 | 36.000 | 1,412 |
| 2024-06-24 | 35.650 | 36.300 | 35.200 | 35.700 | 35.700 | 1,746 |
| 2024-06-21 | 36.600 | 38.900 | 35.150 | 35.650 | 35.650 | 5,620 |
| 2024-06-20 | 37.000 | 37.000 | 35.850 | 36.550 | 36.550 | 890 |
| 2024-06-19 | 37.000 | 37.200 | 36.250 | 37.000 | 37.000 | 1,016 |
| 2024-06-18 | 36.700 | 38.300 | 36.700 | 36.950 | 36.950 | 2,361 |
| 2024-06-17 | 38.000 | 38.000 | 35.400 | 35.550 | 35.550 | 2,454 |
| 2024-06-14 | 34.600 | 37.500 | 34.600 | 37.250 | 37.250 | 868 |
| 2024-06-13 | 37.600 | 37.600 | 34.300 | 35.500 | 35.500 | 2,049 |
| 2024-06-12 | 36.700 | 38.250 | 36.200 | 37.600 | 37.600 | 3,034 |
| 2024-06-11 | 34.100 | 38.000 | 34.000 | 35.500 | 35.500 | 4,046 |
| 2024-06-10 | 30.850 | 34.850 | 30.300 | 32.800 | 32.800 | 5,720 |
| 2024-06-07 | 29.500 | 30.850 | 29.500 | 30.400 | 30.400 | 358 |
| 2024-06-06 | 29.150 | 29.500 | 29.150 | 29.500 | 29.500 | 108 |
| 2024-06-05 | 30.400 | 30.400 | 29.050 | 29.050 | 29.050 | 116 |
| 2024-06-04 | 31.500 | 31.500 | 29.900 | 30.200 | 30.200 | 1,674 |
| 2024-06-03 | 29.000 | 31.900 | 29.000 | 31.500 | 31.500 | 2,502 |
| 2024-05-31 | 29.500 | 29.500 | 28.200 | 29.250 | 29.250 | 644 |
| 2024-05-29 | 30.550 | 30.550 | 28.300 | 29.650 | 29.650 | 2,432 |
| 2024-05-28 | 31.550 | 32.700 | 30.500 | 30.800 | 30.800 | 941 |
| 2024-05-27 | 33.500 | 33.700 | 31.550 | 31.550 | 31.550 | 1,307 |
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.