Urteste SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 2 |
| 2024-01-24 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 5 |
| 2024-01-23 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 193 |
| 2024-01-22 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 212 |
| 2024-01-19 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 205 |
| 2024-01-17 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 100 |
| 2024-01-16 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 58 |
| 2024-01-15 | 109.00 | 110.00 | 105.00 | 105.00 | 105.00 | 148 |
| 2024-01-12 | 111.00 | 112.00 | 105.00 | 110.00 | 110.00 | 379 |
| 2024-01-11 | 101.00 | 111.00 | 101.00 | 111.00 | 111.00 | 22,803 |
| 2024-01-10 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 35 |
| 2024-01-09 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 24 |
| 2024-01-08 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 44 |
| 2024-01-05 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 30 |
| 2024-01-04 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 28 |
| 2024-01-03 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 151 |
| 2024-01-02 | 111.00 | 111.00 | 100.00 | 101.00 | 101.00 | 787 |
| 2023-12-29 | 105.00 | 110.00 | 105.00 | 109.00 | 109.00 | 807 |
| 2023-12-28 | 93.000 | 107.00 | 93.000 | 105.00 | 105.00 | 1,471 |
| 2023-12-27 | 90.000 | 93.000 | 90.000 | 93.000 | 93.000 | 136 |
| 2023-12-22 | 91.500 | 93.000 | 91.500 | 93.000 | 93.000 | 37 |
| 2023-12-21 | 92.000 | 92.500 | 91.000 | 92.500 | 92.500 | 124 |
| 2023-12-20 | 97.000 | 97.000 | 93.000 | 93.000 | 93.000 | 246 |
| 2023-12-19 | 92.000 | 97.000 | 92.000 | 97.000 | 97.000 | 447 |
| 2023-12-18 | 93.000 | 94.000 | 93.000 | 93.000 | 93.000 | 74 |
| 2023-12-15 | 94.000 | 94.000 | 90.000 | 93.000 | 93.000 | 134 |
| 2023-12-14 | 92.000 | 94.000 | 91.000 | 94.000 | 94.000 | 577 |
| 2023-12-13 | 89.000 | 92.000 | 89.000 | 92.000 | 92.000 | 149 |
| 2023-12-12 | 89.000 | 89.000 | 87.000 | 89.000 | 89.000 | 150 |
| 2023-12-11 | 89.000 | 92.000 | 88.000 | 89.000 | 89.000 | 322 |
| 2023-12-08 | 93.000 | 93.000 | 89.000 | 92.500 | 92.500 | 84 |
| 2023-12-07 | 93.000 | 93.000 | 90.000 | 90.000 | 90.000 | 64 |
| 2023-12-06 | 89.500 | 90.000 | 89.000 | 90.000 | 90.000 | 98 |
| 2023-12-05 | 90.000 | 94.000 | 87.000 | 90.000 | 90.000 | 269 |
| 2023-12-04 | 82.000 | 90.000 | 82.000 | 90.000 | 90.000 | 605 |
| 2023-12-01 | 83.000 | 84.000 | 82.000 | 83.000 | 83.000 | 336 |
| 2023-11-30 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 3 |
| 2023-11-29 | 84.000 | 84.000 | 81.000 | 83.000 | 83.000 | 304 |
| 2023-11-28 | 85.000 | 85.000 | 82.000 | 84.000 | 84.000 | 758 |
| 2023-11-27 | 86.000 | 88.000 | 84.000 | 88.000 | 88.000 | 294 |
| 2023-11-24 | 84.500 | 88.000 | 83.000 | 88.000 | 88.000 | 551 |
| 2023-11-23 | 87.500 | 88.000 | 84.000 | 88.000 | 88.000 | 226 |
| 2023-11-22 | 88.000 | 90.000 | 88.000 | 88.000 | 88.000 | 444 |
| 2023-11-21 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 2 |
| 2023-11-20 | 88.000 | 88.000 | 85.000 | 87.500 | 87.500 | 71 |
| 2023-11-17 | 88.500 | 88.500 | 85.000 | 88.000 | 88.000 | 128 |
| 2023-11-16 | 89.000 | 89.000 | 85.000 | 88.500 | 88.500 | 210 |
| 2023-11-15 | 85.000 | 89.000 | 85.000 | 89.000 | 89.000 | 492 |
| 2023-11-14 | 91.000 | 92.000 | 82.000 | 85.000 | 85.000 | 1,331 |
| 2023-11-13 | 100.00 | 100.00 | 90.000 | 90.000 | 90.000 | 1,772 |
| 2023-11-10 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 54 |
| 2023-11-09 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 401 |
| 2023-11-08 | 101.00 | 101.00 | 98.000 | 100.00 | 100.00 | 577 |
| 2023-11-07 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | 68 |
| 2023-11-06 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 38 |
| 2023-11-03 | 105.00 | 105.00 | 101.00 | 105.00 | 105.00 | 35 |
| 2023-11-02 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 285 |
| 2023-10-31 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 121 |
| 2023-10-30 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 77 |
| 2023-10-27 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 190 |
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.