QNATECHNO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 23.750 | 24.000 | 23.750 | 23.750 | 23.750 | 138 |
| 2025-02-13 | 23.450 | 23.750 | 22.800 | 23.750 | 23.750 | 586 |
| 2025-02-12 | 23.750 | 23.750 | 22.000 | 22.950 | 22.950 | 3,125 |
| 2025-02-11 | 23.500 | 23.750 | 22.850 | 23.750 | 23.750 | 492 |
| 2025-02-10 | 24.000 | 25.100 | 23.000 | 23.500 | 23.500 | 1,355 |
| 2025-02-07 | 25.750 | 26.300 | 23.000 | 24.300 | 24.300 | 6,282 |
| 2025-02-06 | 25.500 | 25.850 | 25.500 | 25.800 | 25.800 | 291 |
| 2025-02-05 | 24.750 | 25.200 | 23.000 | 24.900 | 24.900 | 1,855 |
| 2025-02-04 | 22.100 | 26.500 | 22.100 | 24.700 | 24.700 | 696 |
| 2025-02-03 | 22.800 | 23.100 | 22.500 | 23.000 | 23.000 | 2,515 |
| 2025-01-31 | 23.700 | 23.700 | 22.300 | 22.300 | 22.300 | 1,175 |
| 2025-01-30 | 24.500 | 25.000 | 22.500 | 23.700 | 23.700 | 4,557 |
| 2025-01-29 | 25.800 | 25.800 | 24.750 | 24.750 | 24.750 | 761 |
| 2025-01-28 | 26.000 | 26.000 | 25.800 | 25.800 | 25.800 | 17 |
| 2025-01-27 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 42 |
| 2025-01-24 | 25.700 | 26.100 | 25.700 | 26.100 | 26.100 | 2 |
| 2025-01-23 | 25.450 | 25.750 | 25.000 | 25.700 | 25.700 | 402 |
| 2025-01-22 | 26.600 | 26.600 | 24.800 | 25.450 | 25.450 | 2,285 |
| 2025-01-21 | 26.600 | 26.600 | 26.600 | 26.600 | 26.600 | 0 |
| 2025-01-20 | 27.750 | 28.700 | 26.600 | 26.600 | 26.600 | 538 |
| 2025-01-17 | 28.950 | 28.950 | 26.000 | 27.800 | 27.800 | 301 |
| 2025-01-16 | 28.700 | 29.900 | 26.800 | 28.900 | 28.900 | 1,572 |
| 2025-01-15 | 27.550 | 28.800 | 27.550 | 28.700 | 28.700 | 232 |
| 2025-01-14 | 28.800 | 28.800 | 26.200 | 27.550 | 27.550 | 259 |
| 2025-01-13 | 28.800 | 28.800 | 28.400 | 28.800 | 28.800 | 16 |
| 2025-01-10 | 28.750 | 28.800 | 28.750 | 28.800 | 28.800 | 212 |
| 2025-01-09 | 29.000 | 29.000 | 27.600 | 28.750 | 28.750 | 647 |
| 2025-01-08 | 25.200 | 28.500 | 25.200 | 28.500 | 28.500 | 61 |
| 2025-01-07 | 24.800 | 25.300 | 24.800 | 25.200 | 25.200 | 739 |
| 2025-01-03 | 25.250 | 25.250 | 24.500 | 24.800 | 24.800 | 130 |
| 2025-01-02 | 25.100 | 25.200 | 24.850 | 25.000 | 25.000 | 441 |
| 2024-12-30 | 26.850 | 26.850 | 24.500 | 25.100 | 25.100 | 478 |
| 2024-12-27 | 26.950 | 26.950 | 25.200 | 25.300 | 25.300 | 1,675 |
| 2024-12-23 | 27.000 | 27.000 | 25.200 | 26.000 | 26.000 | 2,963 |
| 2024-12-20 | 22.900 | 25.450 | 22.900 | 25.450 | 25.450 | 2,277 |
| 2024-12-19 | 25.000 | 25.400 | 22.100 | 23.500 | 23.500 | 2,615 |
| 2024-12-18 | 26.700 | 26.700 | 25.000 | 25.000 | 25.000 | 632 |
| 2024-12-17 | 26.800 | 26.800 | 25.350 | 26.000 | 26.000 | 1,075 |
| 2024-12-16 | 28.000 | 28.000 | 26.000 | 26.700 | 26.700 | 1,317 |
| 2024-12-13 | 28.500 | 28.900 | 28.000 | 28.000 | 28.000 | 50 |
| 2024-12-12 | 27.500 | 29.300 | 27.500 | 28.500 | 28.500 | 312 |
| 2024-12-11 | 27.550 | 29.000 | 27.500 | 28.500 | 28.500 | 361 |
| 2024-12-10 | 26.800 | 28.000 | 26.500 | 28.000 | 28.000 | 1,218 |
| 2024-12-09 | 28.200 | 28.400 | 26.800 | 26.800 | 26.800 | 1,245 |
| 2024-12-06 | 28.200 | 28.700 | 26.000 | 27.800 | 27.800 | 2,665 |
| 2024-12-05 | 29.000 | 29.800 | 26.500 | 28.700 | 28.700 | 3,512 |
| 2024-12-04 | 31.050 | 31.050 | 29.000 | 29.900 | 29.900 | 1,364 |
| 2024-12-03 | 31.000 | 31.100 | 30.000 | 31.100 | 31.100 | 677 |
| 2024-12-02 | 32.500 | 34.200 | 31.000 | 31.100 | 31.100 | 460 |
| 2024-11-29 | 32.000 | 32.000 | 31.500 | 31.500 | 31.500 | 625 |
| 2024-11-28 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 49 |
| 2024-11-27 | 33.100 | 34.100 | 33.000 | 33.100 | 33.100 | 314 |
| 2024-11-26 | 32.900 | 34.050 | 32.900 | 34.050 | 34.050 | 1,015 |
| 2024-11-25 | 32.650 | 33.000 | 32.000 | 32.000 | 32.000 | 133 |
| 2024-11-22 | 31.600 | 32.450 | 31.350 | 32.450 | 32.450 | 95 |
| 2024-11-21 | 32.600 | 32.600 | 32.600 | 32.600 | 32.600 | 7 |
| 2024-11-20 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 5 |
| 2024-11-19 | 32.000 | 33.100 | 31.500 | 31.500 | 31.500 | 402 |
| 2024-11-18 | 32.500 | 33.400 | 32.000 | 33.400 | 33.400 | 249 |
| 2024-11-15 | 31.750 | 34.100 | 31.750 | 32.200 | 32.200 | 429 |
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.