QNATECHNO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 34.900 | 34.900 | 31.300 | 33.400 | 33.400 | 2,920 |
| 2024-05-23 | 34.850 | 35.000 | 34.850 | 35.000 | 35.000 | 540 |
| 2024-05-22 | 33.950 | 35.000 | 33.950 | 34.900 | 34.900 | 110 |
| 2024-05-21 | 35.000 | 35.000 | 33.800 | 33.800 | 33.800 | 441 |
| 2024-05-20 | 34.350 | 35.000 | 34.350 | 35.000 | 35.000 | 1,059 |
| 2024-05-17 | 34.000 | 35.000 | 33.000 | 33.100 | 33.100 | 2,462 |
| 2024-05-16 | 34.300 | 35.050 | 34.000 | 34.900 | 34.900 | 2,194 |
| 2024-05-15 | 33.300 | 34.950 | 33.300 | 34.000 | 34.000 | 507 |
| 2024-05-14 | 32.000 | 32.950 | 31.900 | 32.400 | 32.400 | 746 |
| 2024-05-13 | 32.800 | 33.500 | 30.050 | 32.000 | 32.000 | 1,602 |
| 2024-05-10 | 30.800 | 32.950 | 30.400 | 32.900 | 32.900 | 1,048 |
| 2024-05-09 | 31.800 | 32.000 | 29.950 | 31.300 | 31.300 | 3,255 |
| 2024-05-08 | 33.750 | 34.100 | 30.000 | 31.800 | 31.800 | 2,942 |
| 2024-05-07 | 35.000 | 35.000 | 32.700 | 33.750 | 33.750 | 927 |
| 2024-05-06 | 35.400 | 35.400 | 34.900 | 35.000 | 35.000 | 201 |
| 2024-05-02 | 34.650 | 34.900 | 34.650 | 34.900 | 34.900 | 123 |
| 2024-04-30 | 34.850 | 34.850 | 34.850 | 34.850 | 34.850 | 45 |
| 2024-04-29 | 35.500 | 35.500 | 33.850 | 34.000 | 34.000 | 630 |
| 2024-04-26 | 34.000 | 36.100 | 34.000 | 35.500 | 35.500 | 1,098 |
| 2024-04-25 | 36.350 | 36.500 | 35.200 | 36.000 | 36.000 | 346 |
| 2024-04-24 | 35.100 | 36.450 | 34.000 | 36.000 | 36.000 | 597 |
| 2024-04-23 | 34.300 | 35.100 | 34.300 | 35.100 | 35.100 | 181 |
| 2024-04-22 | 35.500 | 35.500 | 34.500 | 34.500 | 34.500 | 201 |
| 2024-04-19 | 35.600 | 35.600 | 35.000 | 35.600 | 35.600 | 125 |
| 2024-04-18 | 34.750 | 35.600 | 34.750 | 35.600 | 35.600 | 350 |
| 2024-04-17 | 35.850 | 35.850 | 35.800 | 35.800 | 35.800 | 31 |
| 2024-04-16 | 35.000 | 35.900 | 34.400 | 35.900 | 35.900 | 896 |
| 2024-04-15 | 35.100 | 35.200 | 35.100 | 35.200 | 35.200 | 927 |
| 2024-04-12 | 34.850 | 34.850 | 33.800 | 34.550 | 34.550 | 3,105 |
| 2024-04-11 | 31.600 | 35.000 | 31.600 | 34.150 | 34.150 | 208 |
| 2024-04-10 | 35.200 | 36.000 | 30.000 | 32.900 | 32.900 | 9,871 |
| 2024-04-09 | 37.050 | 37.050 | 35.000 | 35.200 | 35.200 | 3,678 |
| 2024-04-08 | 37.050 | 39.000 | 37.000 | 37.000 | 37.000 | 1,997 |
| 2024-04-05 | 38.500 | 38.500 | 36.500 | 37.500 | 37.500 | 1,641 |
| 2024-04-04 | 39.500 | 39.500 | 37.500 | 37.500 | 37.500 | 526 |
| 2024-04-03 | 38.000 | 39.200 | 38.000 | 38.500 | 38.500 | 780 |
| 2024-04-02 | 38.500 | 39.800 | 38.000 | 38.000 | 38.000 | 983 |
| 2024-03-28 | 37.695 | 38.995 | 37.695 | 38.995 | 38.995 | 730 |
| 2024-03-27 | 36.680 | 37.775 | 35.050 | 37.775 | 37.775 | 670 |
| 2024-03-26 | 38.100 | 38.100 | 34.900 | 35.500 | 35.500 | 8,361 |
| 2024-03-25 | 39.460 | 39.800 | 37.000 | 39.800 | 39.800 | 1,050 |
| 2024-03-22 | 39.000 | 39.975 | 38.800 | 39.500 | 39.500 | 1,286 |
| 2024-03-21 | 39.000 | 40.200 | 38.700 | 39.885 | 39.885 | 1,712 |
| 2024-03-20 | 40.800 | 41.000 | 38.600 | 38.990 | 38.990 | 2,318 |
| 2024-03-19 | 41.190 | 41.200 | 38.700 | 39.000 | 39.000 | 2,665 |
| 2024-03-18 | 39.700 | 41.200 | 39.200 | 41.190 | 41.190 | 2,766 |
| 2024-03-15 | 38.380 | 41.100 | 37.520 | 39.650 | 39.650 | 1,854 |
| 2024-03-14 | 37.600 | 39.900 | 37.000 | 38.000 | 38.000 | 7,498 |
| 2024-03-13 | 40.980 | 40.980 | 34.600 | 37.900 | 37.900 | 18,417 |
| 2024-03-12 | 43.010 | 43.800 | 39.000 | 41.180 | 41.180 | 4,051 |
| 2024-03-11 | 47.495 | 47.495 | 42.900 | 43.000 | 43.000 | 5,365 |
| 2024-03-08 | 47.690 | 47.690 | 47.000 | 47.000 | 47.000 | 322 |
| 2024-03-07 | 47.690 | 47.690 | 47.200 | 47.600 | 47.600 | 652 |
| 2024-03-06 | 47.700 | 47.700 | 47.300 | 47.700 | 47.700 | 265 |
| 2024-03-05 | 47.790 | 48.000 | 47.300 | 47.790 | 47.790 | 213 |
| 2024-03-04 | 47.790 | 47.800 | 47.790 | 47.790 | 47.790 | 504 |
| 2024-03-01 | 48.005 | 49.000 | 47.600 | 47.600 | 47.600 | 1,073 |
| 2024-02-29 | 49.500 | 49.500 | 48.000 | 48.500 | 48.500 | 342 |
| 2024-02-28 | 49.950 | 49.990 | 49.000 | 49.000 | 49.000 | 2,880 |
| 2024-02-27 | 49.000 | 50.000 | 47.000 | 48.100 | 48.100 | 1,961 |
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.