Urteste SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 129.00 | 130.00 | 122.00 | 127.00 | 127.00 | 111 |
| 2023-04-25 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 311 |
| 2023-04-24 | 125.00 | 136.00 | 123.00 | 136.00 | 136.00 | 102 |
| 2023-04-21 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 6 |
| 2023-04-20 | 127.00 | 149.00 | 125.00 | 132.00 | 132.00 | 153 |
| 2023-04-19 | 120.00 | 124.00 | 120.00 | 123.50 | 123.50 | 125 |
| 2023-04-18 | 123.50 | 132.00 | 121.00 | 121.00 | 121.00 | 365 |
| 2023-04-17 | 124.00 | 124.00 | 118.50 | 124.00 | 124.00 | 230 |
| 2023-04-14 | 124.50 | 125.00 | 121.00 | 124.00 | 124.00 | 492 |
| 2023-04-13 | 124.50 | 125.00 | 121.00 | 123.00 | 123.00 | 199 |
| 2023-04-12 | 121.00 | 125.50 | 120.00 | 124.50 | 124.50 | 1,477 |
| 2023-04-11 | 127.00 | 127.00 | 117.00 | 122.50 | 122.50 | 1,656 |
| 2023-04-06 | 137.00 | 137.00 | 124.00 | 132.00 | 132.00 | 1,046 |
| 2023-04-05 | 142.00 | 144.00 | 136.50 | 144.00 | 144.00 | 759 |
| 2023-04-04 | 147.50 | 150.00 | 143.00 | 148.50 | 148.50 | 173 |
| 2023-04-03 | 149.00 | 150.00 | 142.00 | 150.00 | 150.00 | 385 |
| 2023-03-31 | 147.00 | 150.00 | 145.00 | 149.50 | 149.50 | 246 |
| 2023-03-30 | 145.00 | 155.00 | 140.00 | 149.00 | 149.00 | 490 |
| 2023-03-29 | 140.00 | 140.50 | 136.00 | 140.00 | 140.00 | 160 |
| 2023-03-28 | 145.00 | 145.00 | 135.00 | 136.50 | 136.50 | 347 |
| 2023-03-27 | 144.00 | 145.00 | 136.00 | 145.00 | 145.00 | 291 |
| 2023-03-24 | 146.50 | 147.00 | 136.50 | 147.00 | 147.00 | 111 |
| 2023-03-23 | 147.00 | 147.00 | 146.50 | 146.50 | 146.50 | 41 |
| 2023-03-22 | 144.00 | 146.00 | 140.00 | 146.00 | 146.00 | 701 |
| 2023-03-21 | 140.00 | 143.00 | 135.50 | 141.00 | 141.00 | 577 |
| 2023-03-20 | 151.50 | 151.50 | 136.00 | 145.00 | 145.00 | 1,139 |
| 2023-03-17 | 154.00 | 156.00 | 151.00 | 156.00 | 156.00 | 243 |
| 2023-03-16 | 140.00 | 159.00 | 140.00 | 156.00 | 156.00 | 1,009 |
| 2023-03-15 | 135.00 | 143.00 | 133.00 | 143.00 | 143.00 | 431 |
| 2023-03-14 | 137.00 | 138.00 | 134.00 | 136.50 | 136.50 | 133 |
| 2023-03-13 | 135.00 | 141.50 | 133.00 | 138.00 | 138.00 | 259 |
| 2023-03-10 | 136.00 | 140.00 | 131.00 | 138.00 | 138.00 | 1,278 |
| 2023-03-09 | 141.50 | 141.50 | 131.50 | 136.00 | 136.00 | 1,107 |
| 2023-03-08 | 141.50 | 141.50 | 136.00 | 139.50 | 139.50 | 209 |
| 2023-03-07 | 137.00 | 145.00 | 127.00 | 144.00 | 144.00 | 369 |
| 2023-03-06 | 141.00 | 142.00 | 132.50 | 142.00 | 142.00 | 765 |
| 2023-03-03 | 143.00 | 143.00 | 138.50 | 142.00 | 142.00 | 232 |
| 2023-03-02 | 144.00 | 144.00 | 139.00 | 143.00 | 143.00 | 200 |
| 2023-03-01 | 144.00 | 147.50 | 138.00 | 142.00 | 142.00 | 366 |
| 2023-02-28 | 149.50 | 149.50 | 138.00 | 145.00 | 145.00 | 842 |
| 2023-02-27 | 153.00 | 154.00 | 144.50 | 151.50 | 151.50 | 1,108 |
| 2023-02-24 | 150.00 | 160.00 | 147.00 | 152.00 | 152.00 | 488 |
| 2023-02-23 | 158.50 | 162.00 | 148.00 | 154.50 | 154.50 | 1,157 |
| 2023-02-22 | 170.00 | 177.00 | 160.00 | 169.00 | 169.00 | 1,429 |
| 2023-02-21 | 138.00 | 191.00 | 138.00 | 180.00 | 180.00 | 4,931 |
| 2023-02-20 | 130.00 | 136.00 | 127.00 | 136.00 | 136.00 | 566 |
| 2023-02-17 | 129.00 | 138.00 | 127.00 | 136.00 | 136.00 | 308 |
| 2023-02-16 | 127.00 | 144.00 | 127.00 | 130.00 | 130.00 | 367 |
| 2023-02-15 | 128.00 | 140.00 | 128.00 | 130.00 | 130.00 | 33 |
| 2023-02-14 | 130.00 | 132.00 | 128.00 | 128.00 | 128.00 | 81 |
| 2023-02-13 | 140.00 | 143.00 | 135.00 | 136.00 | 136.00 | 205 |
| 2023-02-10 | 140.00 | 140.00 | 135.00 | 138.00 | 138.00 | 148 |
| 2023-02-09 | 150.00 | 155.00 | 138.00 | 145.00 | 145.00 | 175 |
| 2023-02-08 | 135.00 | 158.00 | 135.00 | 150.00 | 150.00 | 466 |
| 2023-02-07 | 127.00 | 135.00 | 123.00 | 132.00 | 132.00 | 303 |
| 2023-02-06 | 117.00 | 126.00 | 117.00 | 125.00 | 125.00 | 307 |
| 2023-02-03 | 112.00 | 120.00 | 112.00 | 115.00 | 115.00 | 155 |
| 2023-02-01 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 18 |
| 2023-01-31 | 111.00 | 112.00 | 105.00 | 111.00 | 111.00 | 51 |
| 2023-01-30 | 112.00 | 112.00 | 102.00 | 112.00 | 112.00 | 135 |
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.