Urteste SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 94.200 | 96.000 | 94.000 | 96.000 | 96.000 | 123 |
| 2024-04-24 | 96.000 | 100.00 | 95.000 | 96.000 | 96.000 | 233 |
| 2024-04-23 | 96.000 | 99.000 | 95.000 | 99.000 | 99.000 | 238 |
| 2024-04-22 | 99.800 | 99.800 | 96.000 | 99.000 | 99.000 | 66 |
| 2024-04-19 | 96.200 | 96.200 | 95.200 | 96.000 | 96.000 | 282 |
| 2024-04-18 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 11 |
| 2024-04-17 | 100.00 | 105.00 | 96.200 | 99.000 | 99.000 | 104 |
| 2024-04-16 | 105.00 | 105.00 | 100.00 | 105.00 | 105.00 | 76 |
| 2024-04-15 | 105.00 | 108.00 | 102.50 | 105.00 | 105.00 | 258 |
| 2024-04-12 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 97 |
| 2024-04-11 | 105.00 | 112.50 | 102.50 | 106.00 | 106.00 | 1,524 |
| 2024-04-10 | 100.50 | 105.00 | 97.000 | 104.00 | 104.00 | 307 |
| 2024-04-09 | 94.000 | 101.00 | 94.000 | 100.50 | 100.50 | 166 |
| 2024-04-08 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 23 |
| 2024-04-05 | 97.200 | 98.000 | 97.000 | 98.000 | 98.000 | 59 |
| 2024-04-04 | 98.000 | 98.000 | 94.000 | 97.200 | 97.200 | 88 |
| 2024-04-03 | 93.800 | 98.000 | 93.800 | 98.000 | 98.000 | 151 |
| 2024-04-02 | 93.800 | 93.800 | 90.000 | 93.800 | 93.800 | 60 |
| 2024-03-28 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 176 |
| 2024-03-27 | 86.000 | 90.500 | 86.000 | 90.000 | 90.000 | 265 |
| 2024-03-26 | 89.000 | 90.000 | 85.000 | 86.000 | 86.000 | 673 |
| 2024-03-25 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 727 |
| 2024-03-22 | 91.500 | 91.500 | 90.000 | 90.000 | 90.000 | 199 |
| 2024-03-20 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 8 |
| 2024-03-19 | 94.000 | 94.000 | 91.500 | 94.000 | 94.000 | 141 |
| 2024-03-18 | 96.500 | 96.500 | 92.000 | 95.000 | 95.000 | 242 |
| 2024-03-15 | 96.000 | 97.000 | 92.500 | 97.000 | 97.000 | 185 |
| 2024-03-14 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 81 |
| 2024-03-13 | 96.000 | 97.500 | 93.000 | 97.500 | 97.500 | 22 |
| 2024-03-12 | 99.000 | 100.00 | 96.000 | 97.500 | 97.500 | 226 |
| 2024-03-11 | 96.000 | 99.000 | 96.000 | 99.000 | 99.000 | 73 |
| 2024-03-08 | 98.000 | 100.00 | 96.000 | 100.00 | 100.00 | 88 |
| 2024-03-07 | 96.500 | 99.000 | 96.500 | 99.000 | 99.000 | 37 |
| 2024-03-06 | 99.000 | 99.000 | 96.000 | 97.000 | 97.000 | 73 |
| 2024-03-05 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 120 |
| 2024-03-04 | 101.00 | 102.00 | 99.000 | 102.00 | 102.00 | 92 |
| 2024-03-01 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 42 |
| 2024-02-29 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 104 |
| 2024-02-28 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 54 |
| 2024-02-27 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 18 |
| 2024-02-26 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 197 |
| 2024-02-23 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 12 |
| 2024-02-22 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 39 |
| 2024-02-21 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 60 |
| 2024-02-19 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 9 |
| 2024-02-16 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 55 |
| 2024-02-15 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 75 |
| 2024-02-13 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 81 |
| 2024-02-12 | 105.00 | 106.00 | 102.00 | 106.00 | 106.00 | 83 |
| 2024-02-09 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 26 |
| 2024-02-08 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 105 |
| 2024-02-07 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 35 |
| 2024-02-06 | 103.00 | 105.00 | 100.00 | 105.00 | 105.00 | 140 |
| 2024-02-05 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 27 |
| 2024-02-02 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 97 |
| 2024-02-01 | 98.000 | 99.500 | 98.000 | 99.500 | 99.500 | 26 |
| 2024-01-31 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 15 |
| 2024-01-30 | 99.000 | 99.500 | 98.500 | 99.500 | 99.500 | 91 |
| 2024-01-29 | 104.00 | 104.00 | 94.000 | 101.00 | 101.00 | 306 |
| 2024-01-26 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 33 |
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.