QNATECHNO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 49.000 | 50.000 | 47.000 | 48.100 | 48.100 | 1,961 |
| 2024-02-26 | 52.000 | 52.000 | 46.020 | 49.500 | 49.500 | 4,706 |
| 2024-02-23 | 53.400 | 53.400 | 51.160 | 52.900 | 52.900 | 378 |
| 2024-02-22 | 52.000 | 53.000 | 51.450 | 51.450 | 51.450 | 367 |
| 2024-02-21 | 52.200 | 53.500 | 52.000 | 52.000 | 52.000 | 731 |
| 2024-02-20 | 53.150 | 53.150 | 51.530 | 51.900 | 51.900 | 2,077 |
| 2024-02-19 | 54.960 | 54.960 | 53.110 | 54.000 | 54.000 | 390 |
| 2024-02-16 | 55.060 | 55.100 | 53.000 | 54.960 | 54.960 | 2,094 |
| 2024-02-15 | 54.100 | 55.100 | 53.810 | 55.100 | 55.100 | 512 |
| 2024-02-14 | 56.000 | 56.500 | 53.500 | 55.500 | 55.500 | 236 |
| 2024-02-13 | 56.320 | 56.320 | 55.600 | 56.000 | 56.000 | 299 |
| 2024-02-12 | 57.930 | 57.930 | 53.300 | 56.320 | 56.320 | 858 |
| 2024-02-09 | 56.000 | 58.970 | 56.000 | 56.000 | 56.000 | 1,165 |
| 2024-02-08 | 56.100 | 59.500 | 55.100 | 56.000 | 56.000 | 928 |
| 2024-02-07 | 57.000 | 59.340 | 55.000 | 57.990 | 57.990 | 1,023 |
| 2024-02-06 | 58.110 | 58.140 | 55.600 | 57.000 | 57.000 | 1,316 |
| 2024-02-05 | 57.700 | 62.990 | 56.000 | 58.000 | 58.000 | 1,626 |
| 2024-02-02 | 59.000 | 60.500 | 57.700 | 57.700 | 57.700 | 2,231 |
| 2024-02-01 | 58.100 | 58.990 | 58.000 | 58.950 | 58.950 | 200 |
| 2024-01-31 | 59.000 | 59.800 | 58.000 | 58.100 | 58.100 | 367 |
| 2024-01-30 | 57.000 | 58.000 | 56.000 | 58.000 | 58.000 | 703 |
| 2024-01-29 | 55.550 | 59.000 | 55.550 | 57.900 | 57.900 | 901 |
| 2024-01-26 | 55.400 | 55.900 | 52.160 | 54.800 | 54.800 | 1,088 |
| 2024-01-25 | 54.900 | 55.400 | 53.000 | 55.400 | 55.400 | 437 |
| 2024-01-24 | 56.500 | 56.500 | 53.200 | 54.900 | 54.900 | 233 |
| 2024-01-23 | 57.100 | 57.100 | 49.990 | 57.000 | 57.000 | 4,644 |
| 2024-01-22 | 58.950 | 58.950 | 58.950 | 58.950 | 58.950 | 34 |
| 2024-01-19 | 58.900 | 58.950 | 58.900 | 58.950 | 58.950 | 45 |
| 2024-01-18 | 58.950 | 60.500 | 57.000 | 57.500 | 57.500 | 639 |
| 2024-01-17 | 59.000 | 60.000 | 57.300 | 57.400 | 57.400 | 609 |
| 2024-01-16 | 59.500 | 59.800 | 59.000 | 59.000 | 59.000 | 234 |
| 2024-01-15 | 62.000 | 62.000 | 60.000 | 60.000 | 60.000 | 688 |
| 2024-01-12 | 62.960 | 62.970 | 59.000 | 62.970 | 62.970 | 872 |
| 2024-01-11 | 62.580 | 63.500 | 61.620 | 62.980 | 62.980 | 602 |
| 2024-01-10 | 58.990 | 62.790 | 58.990 | 62.550 | 62.550 | 2,293 |
| 2024-01-09 | 54.000 | 62.000 | 54.000 | 58.000 | 58.000 | 3,847 |
| 2024-01-08 | 54.100 | 55.000 | 52.250 | 54.990 | 54.990 | 1,350 |
| 2024-01-05 | 54.960 | 56.620 | 54.000 | 54.920 | 54.920 | 621 |
| 2024-01-04 | 52.000 | 57.440 | 51.600 | 54.960 | 54.960 | 2,437 |
| 2024-01-03 | 53.010 | 53.700 | 50.650 | 53.700 | 53.700 | 872 |
| 2024-01-02 | 52.000 | 53.990 | 52.000 | 53.790 | 53.790 | 351 |
| 2023-12-29 | 53.700 | 54.980 | 52.000 | 52.000 | 52.000 | 1,334 |
| 2023-12-28 | 53.000 | 54.400 | 52.200 | 52.600 | 52.600 | 1,036 |
| 2023-12-27 | 52.300 | 54.900 | 52.000 | 54.470 | 54.470 | 611 |
| 2023-12-22 | 55.700 | 55.700 | 52.000 | 55.000 | 55.000 | 269 |
| 2023-12-21 | 56.600 | 56.600 | 53.900 | 53.900 | 53.900 | 574 |
| 2023-12-20 | 53.870 | 57.900 | 53.870 | 54.100 | 54.100 | 1,890 |
| 2023-12-19 | 53.000 | 53.890 | 50.500 | 53.870 | 53.870 | 5,811 |
| 2023-12-18 | 58.660 | 58.660 | 52.200 | 54.800 | 54.800 | 5,413 |
| 2023-12-15 | 63.870 | 71.900 | 56.200 | 58.660 | 58.660 | 16,490 |
| 2023-12-14 | 48.500 | 65.000 | 44.500 | 63.000 | 63.000 | 42,466 |
← NewerPage 12 of 12 · 711 trading days
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.