Zaklady Urzadzen Kotlowych Staporkow SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.960	4.980	4.840	4.960	4.960	8,228
2026-10-15	4.980	4.980	4.980	4.980	4.980	820
2026-10-14	4.980	4.980	4.980	4.980	4.980	850
2026-10-13	4.960	4.980	4.960	4.980	4.980	1,419
2026-10-12	4.980	4.980	4.980	4.980	4.980	101
2026-10-09	4.980	4.980	4.980	4.980	4.980	1,200
2026-10-08	4.960	4.980	4.960	4.960	4.960	2,078
2026-10-07	4.960	4.980	4.960	4.980	4.980	293
2026-10-06	4.940	4.940	4.900	4.940	4.940	57,871
2026-10-05	4.940	4.980	4.940	4.960	4.960	2,274
2026-10-02	4.980	4.980	4.940	4.940	4.940	11,688
2026-10-01	4.940	4.960	4.940	4.940	4.940	11,405
2026-09-30	4.920	4.940	4.920	4.920	4.920	2,419
2026-09-29	4.920	4.920	4.920	4.920	4.920	6,246
2026-09-28	4.920	4.920	4.920	4.920	4.920	8,763
2026-09-25	4.920	4.940	4.920	4.920	4.920	1,818
2026-09-24	4.920	4.920	4.920	4.920	4.920	3,529
2026-09-23	4.920	4.940	4.920	4.920	4.920	2,525
2026-09-22	4.920	4.920	4.920	4.920	4.920	6,400
2026-09-21	4.940	4.940	4.920	4.920	4.920	387
2026-09-18	4.900	4.960	4.900	4.940	4.940	27,748
2026-09-17	4.880	4.900	4.880	4.900	4.900	13,841
2026-09-16	4.900	4.900	4.880	4.900	4.900	537
2026-09-15	4.900	4.900	4.880	4.880	4.880	10,114
2026-09-14	4.900	4.900	4.880	4.880	4.880	13,968
2026-09-11	4.880	4.900	4.880	4.900	4.900	14,667
2026-09-10	4.860	4.880	4.860	4.860	4.860	5,750
2026-09-09	4.860	4.900	4.860	4.860	4.860	800
2026-09-08	4.880	4.880	4.860	4.860	4.860	21,906
2026-09-07	4.860	4.900	4.860	4.880	4.880	20,356
2026-09-04	4.900	4.900	4.900	4.900	4.900	9
2026-09-03	4.860	4.900	4.860	4.900	4.900	1,535
2026-09-02	4.860	4.880	4.860	4.880	4.880	27,435
2026-09-01	4.840	4.880	4.840	4.880	4.880	2,819
2026-08-31	4.840	4.880	4.840	4.880	4.880	141
2026-08-28	4.900	4.900	4.840	4.840	4.840	5,189
2026-08-27	4.840	4.900	4.840	4.840	4.840	5,784
2026-08-26	4.860	4.900	4.840	4.840	4.840	33,795
2026-08-25	4.560	5.000	4.440	4.840	4.840	56,150
2026-08-24	4.520	4.560	4.460	4.540	4.540	3,019
2026-08-21	4.420	4.520	4.420	4.500	4.500	49
2026-08-20	4.520	4.520	4.400	4.520	4.520	20
2026-08-19	4.400	4.520	4.400	4.520	4.520	833
2026-08-18	4.420	4.520	4.420	4.420	4.420	63
2026-08-17	4.520	4.520	4.420	4.520	4.520	51
2026-08-14	4.420	4.460	4.400	4.460	4.460	2,353
2026-08-13	4.420	4.460	4.400	4.460	4.460	2,263
2026-08-12	4.420	4.520	4.400	4.520	4.520	1,043
2026-08-11	4.440	4.580	4.440	4.520	4.520	1,304
2026-08-10	4.600	4.600	4.600	4.600	4.600	21
2026-08-07	4.420	4.540	4.420	4.520	4.520	1,776
2026-08-06	4.520	4.520	4.520	4.520	4.520	29
2026-08-05	4.400	4.540	4.400	4.520	4.520	878
2026-08-04	4.400	4.400	4.400	4.400	4.400	2,300
2026-08-03	4.520	4.540	4.520	4.540	4.540	520
2026-07-31	4.540	4.540	4.540	4.540	4.540	200
2026-07-30	4.540	4.540	4.540	4.540	4.540	200
2026-07-29	4.400	4.540	4.400	4.540	4.540	110
2026-07-28	4.420	4.540	4.420	4.540	4.540	501
2026-07-27	4.440	4.540	4.420	4.540	4.540	6

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.2000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.