Urteste SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 38 |
| 2022-01-18 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 30 |
| 2022-01-17 | 97.680 | 100.00 | 96.310 | 100.00 | 100.00 | 116 |
| 2022-01-14 | 99.980 | 99.980 | 99.980 | 99.980 | 99.980 | 20 |
| 2022-01-13 | 99.980 | 99.980 | 99.980 | 99.980 | 99.980 | 2 |
| 2022-01-12 | 97.500 | 99.980 | 97.500 | 99.980 | 99.980 | 32 |
| 2022-01-11 | 100.00 | 102.90 | 98.000 | 99.000 | 99.000 | 341 |
| 2022-01-10 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 36 |
| 2022-01-05 | 100.88 | 100.88 | 97.000 | 100.00 | 100.00 | 107 |
| 2022-01-04 | 99.990 | 102.00 | 96.000 | 100.00 | 100.00 | 422 |
| 2022-01-03 | 95.900 | 104.90 | 95.900 | 104.90 | 104.90 | 61 |
| 2021-12-30 | 95.900 | 95.900 | 95.900 | 95.900 | 95.900 | 1 |
| 2021-12-29 | 95.800 | 95.900 | 95.800 | 95.900 | 95.900 | 40 |
| 2021-12-28 | 95.400 | 95.800 | 95.400 | 95.800 | 95.800 | 15 |
| 2021-12-27 | 95.900 | 95.900 | 95.900 | 95.900 | 95.900 | 1 |
| 2021-12-23 | 95.000 | 95.000 | 93.000 | 93.000 | 93.000 | 10 |
| 2021-12-22 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 1 |
| 2021-12-21 | 93.000 | 95.900 | 93.000 | 94.010 | 94.010 | 471 |
| 2021-12-20 | 93.980 | 94.000 | 93.980 | 94.000 | 94.000 | 40 |
| 2021-12-17 | 90.500 | 94.000 | 85.010 | 94.000 | 94.000 | 354 |
| 2021-12-16 | 94.000 | 94.000 | 93.890 | 93.890 | 93.890 | 10 |
| 2021-12-15 | 93.000 | 94.000 | 90.210 | 94.000 | 94.000 | 31 |
| 2021-12-14 | 95.900 | 95.900 | 93.000 | 95.890 | 95.890 | 38 |
| 2021-12-13 | 95.900 | 95.900 | 95.900 | 95.900 | 95.900 | 6 |
| 2021-12-10 | 95.880 | 95.900 | 95.880 | 95.900 | 95.900 | 311 |
| 2021-12-09 | 95.800 | 95.900 | 92.000 | 95.880 | 95.880 | 128 |
| 2021-12-08 | 94.000 | 95.900 | 94.000 | 95.780 | 95.780 | 150 |
| 2021-12-07 | 85.000 | 95.900 | 85.000 | 93.500 | 93.500 | 637 |
| 2021-12-06 | 87.200 | 87.200 | 85.000 | 85.000 | 85.000 | 80 |
| 2021-12-03 | 88.900 | 88.900 | 88.900 | 88.900 | 88.900 | 10 |
| 2021-12-02 | 89.700 | 95.880 | 89.700 | 90.000 | 90.000 | 112 |
| 2021-12-01 | 95.880 | 95.880 | 90.000 | 90.000 | 90.000 | 44 |
| 2021-11-30 | 95.890 | 95.890 | 94.000 | 94.000 | 94.000 | 15 |
| 2021-11-25 | 95.980 | 95.980 | 95.980 | 95.980 | 95.980 | 1 |
| 2021-11-23 | 92.020 | 96.000 | 92.020 | 96.000 | 96.000 | 336 |
| 2021-11-22 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 252 |
| 2021-11-19 | 94.020 | 96.000 | 94.020 | 96.000 | 96.000 | 521 |
| 2021-11-18 | 94.020 | 96.000 | 94.020 | 96.000 | 96.000 | 117 |
| 2021-11-17 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 1 |
| 2021-11-16 | 97.000 | 99.500 | 96.000 | 98.000 | 98.000 | 388 |
| 2021-11-15 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | 2 |
| 2021-11-12 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 22 |
| 2021-11-10 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 8 |
| 2021-11-09 | 96.000 | 98.000 | 96.000 | 97.000 | 97.000 | 533 |
| 2021-11-08 | 94.100 | 96.000 | 94.000 | 96.000 | 96.000 | 142 |
| 2021-11-05 | 94.100 | 99.000 | 94.000 | 98.000 | 98.000 | 303 |
| 2021-11-04 | 99.600 | 100.98 | 94.000 | 99.200 | 99.200 | 263 |
| 2021-11-03 | 92.000 | 110.00 | 91.000 | 99.600 | 99.600 | 3,598 |
| 2021-11-02 | 94.100 | 94.100 | 93.500 | 94.000 | 94.000 | 762 |
| 2021-10-29 | 98.000 | 98.000 | 94.000 | 97.000 | 97.000 | 133 |
| 2021-10-28 | 99.030 | 99.970 | 98.000 | 98.000 | 98.000 | 609 |
| 2021-10-27 | 101.00 | 101.00 | 84.350 | 98.800 | 98.800 | 3,800 |
← NewerPage 19 of 19 · 1,132 trading days
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.