Urteste SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-24 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 17 |
| 2023-07-21 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 91 |
| 2023-07-20 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 116 |
| 2023-07-19 | 113.00 | 113.00 | 107.00 | 112.00 | 112.00 | 537 |
| 2023-07-18 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | 667 |
| 2023-07-17 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 309 |
| 2023-07-13 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | 356 |
| 2023-07-12 | 109.00 | 110.00 | 107.00 | 110.00 | 110.00 | 108 |
| 2023-07-11 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 180 |
| 2023-07-10 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 252 |
| 2023-07-07 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 122 |
| 2023-07-06 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 206 |
| 2023-07-05 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 138 |
| 2023-07-04 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 435 |
| 2023-07-03 | 110.00 | 113.00 | 108.00 | 111.00 | 111.00 | 322 |
| 2023-06-30 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 135 |
| 2023-06-29 | 109.00 | 115.00 | 107.00 | 110.00 | 110.00 | 2,121 |
| 2023-06-28 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 115 |
| 2023-06-27 | 111.00 | 111.00 | 106.00 | 110.00 | 110.00 | 388 |
| 2023-06-26 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 336 |
| 2023-06-23 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 235 |
| 2023-06-22 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 504 |
| 2023-06-21 | 117.00 | 118.00 | 110.00 | 114.00 | 114.00 | 1,654 |
| 2023-06-20 | 126.00 | 127.00 | 122.00 | 127.00 | 127.00 | 22 |
| 2023-06-19 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 18 |
| 2023-06-16 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 21 |
| 2023-06-15 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 8 |
| 2023-06-14 | 127.00 | 127.00 | 122.00 | 127.00 | 127.00 | 96 |
| 2023-06-13 | 122.00 | 125.00 | 120.00 | 125.00 | 125.00 | 63 |
| 2023-06-12 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 65 |
| 2023-06-09 | 122.00 | 122.00 | 118.00 | 122.00 | 122.00 | 134 |
| 2023-06-07 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | 71 |
| 2023-06-06 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 50 |
| 2023-06-05 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 13 |
| 2023-06-02 | 122.00 | 122.00 | 118.00 | 122.00 | 122.00 | 66 |
| 2023-06-01 | 118.00 | 122.00 | 117.00 | 122.00 | 122.00 | 74 |
| 2023-05-31 | 117.00 | 122.00 | 117.00 | 122.00 | 122.00 | 77 |
| 2023-05-30 | 122.00 | 122.00 | 117.00 | 121.00 | 121.00 | 161 |
| 2023-05-29 | 121.00 | 122.00 | 118.00 | 122.00 | 122.00 | 186 |
| 2023-05-26 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 238 |
| 2023-05-25 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 137 |
| 2023-05-24 | 128.00 | 130.00 | 125.00 | 128.00 | 128.00 | 83 |
| 2023-05-23 | 126.00 | 138.00 | 123.00 | 128.00 | 128.00 | 667 |
| 2023-05-22 | 132.00 | 133.00 | 123.00 | 124.00 | 124.00 | 1,070 |
| 2023-05-19 | 128.00 | 134.00 | 123.00 | 134.00 | 134.00 | 365 |
| 2023-05-18 | 125.00 | 127.00 | 121.00 | 127.00 | 127.00 | 129 |
| 2023-05-17 | 122.00 | 126.00 | 120.00 | 126.00 | 126.00 | 155 |
| 2023-05-16 | 124.00 | 126.00 | 122.00 | 126.00 | 126.00 | 75 |
| 2023-05-15 | 123.00 | 124.00 | 120.00 | 124.00 | 124.00 | 226 |
| 2023-05-12 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 13 |
| 2023-05-11 | 123.00 | 132.00 | 123.00 | 128.00 | 128.00 | 181 |
| 2023-05-10 | 123.00 | 123.00 | 119.00 | 123.00 | 123.00 | 337 |
| 2023-05-09 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | 376 |
| 2023-05-08 | 135.00 | 135.00 | 126.00 | 132.00 | 132.00 | 243 |
| 2023-05-05 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 46 |
| 2023-05-04 | 128.00 | 135.00 | 128.00 | 135.00 | 135.00 | 270 |
| 2023-05-02 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 95 |
| 2023-04-28 | 131.00 | 136.00 | 130.00 | 131.00 | 131.00 | 171 |
| 2023-04-27 | 128.00 | 136.00 | 122.00 | 136.00 | 136.00 | 671 |
| 2023-04-26 | 129.00 | 130.00 | 122.00 | 127.00 | 127.00 | 111 |
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.