Urteste SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | 11 |
| 2023-10-25 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 51 |
| 2023-10-24 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 14 |
| 2023-10-23 | 110.00 | 111.00 | 105.00 | 110.00 | 110.00 | 650 |
| 2023-10-20 | 107.00 | 111.00 | 103.00 | 110.00 | 110.00 | 1,740 |
| 2023-10-19 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 31 |
| 2023-10-18 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 271 |
| 2023-10-17 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 201 |
| 2023-10-16 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 29 |
| 2023-10-12 | 102.00 | 104.00 | 100.00 | 104.00 | 104.00 | 51 |
| 2023-10-10 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 15 |
| 2023-10-09 | 103.00 | 105.00 | 100.00 | 103.00 | 103.00 | 218 |
| 2023-10-06 | 103.00 | 106.00 | 102.00 | 106.00 | 106.00 | 166 |
| 2023-10-05 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 283 |
| 2023-10-04 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 113 |
| 2023-10-03 | 104.00 | 106.00 | 102.00 | 106.00 | 106.00 | 34 |
| 2023-10-02 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 187 |
| 2023-09-29 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 36 |
| 2023-09-28 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 23 |
| 2023-09-27 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 51 |
| 2023-09-26 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 113 |
| 2023-09-25 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | 115 |
| 2023-09-22 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 335 |
| 2023-09-21 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 767 |
| 2023-09-20 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 70 |
| 2023-09-19 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 2 |
| 2023-09-18 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 116 |
| 2023-09-15 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 157 |
| 2023-09-14 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 141 |
| 2023-09-13 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 16 |
| 2023-09-12 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | 302 |
| 2023-09-11 | 108.00 | 113.00 | 100.00 | 110.00 | 110.00 | 21,742 |
| 2023-09-08 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 50 |
| 2023-09-07 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 142 |
| 2023-09-06 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 91 |
| 2023-09-05 | 106.00 | 111.00 | 106.00 | 110.00 | 110.00 | 457 |
| 2023-09-04 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 36 |
| 2023-09-01 | 104.00 | 107.00 | 102.00 | 106.00 | 106.00 | 160 |
| 2023-08-31 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 11 |
| 2023-08-29 | 103.00 | 105.00 | 101.00 | 105.00 | 105.00 | 146 |
| 2023-08-28 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 16 |
| 2023-08-25 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 173 |
| 2023-08-24 | 109.00 | 109.00 | 104.00 | 105.00 | 105.00 | 254 |
| 2023-08-23 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 37 |
| 2023-08-22 | 106.00 | 109.00 | 105.00 | 109.00 | 109.00 | 152 |
| 2023-08-18 | 106.00 | 109.00 | 105.00 | 109.00 | 109.00 | 79 |
| 2023-08-17 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 206 |
| 2023-08-16 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 48 |
| 2023-08-14 | 107.00 | 110.00 | 101.00 | 108.00 | 108.00 | 777 |
| 2023-08-11 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 31 |
| 2023-08-10 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 5 |
| 2023-08-08 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3 |
| 2023-08-07 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 75 |
| 2023-08-03 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 115 |
| 2023-08-01 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 50 |
| 2023-07-31 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 259 |
| 2023-07-28 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 86 |
| 2023-07-27 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 226 |
| 2023-07-26 | 109.00 | 112.00 | 107.00 | 112.00 | 112.00 | 219 |
| 2023-07-25 | 112.00 | 112.00 | 107.00 | 110.00 | 110.00 | 193 |
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.