Zaklady Urzadzen Kotlowych Staporkow SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-01	2.260	2.320	2.260	2.320	2.320	945
2024-06-28	2.300	2.300	2.300	2.300	2.300	205
2024-06-27	2.300	2.320	2.300	2.320	2.320	3,708
2024-06-24	2.360	2.360	2.300	2.320	2.320	3,655
2024-06-21	2.360	2.360	2.360	2.360	2.360	520
2024-06-20	2.300	2.360	2.300	2.360	2.360	400
2024-06-19	2.340	2.400	2.260	2.260	2.260	2,345
2024-06-18	2.400	2.400	2.320	2.320	2.320	1,090
2024-06-17	2.400	2.400	2.400	2.400	2.400	3,505
2024-06-14	2.400	2.400	2.400	2.400	2.400	1,665
2024-06-13	2.360	2.360	2.360	2.360	2.360	52
2024-06-12	2.400	2.400	2.360	2.360	2.360	2,000
2024-06-11	2.400	2.400	2.400	2.400	2.400	1
2024-06-10	2.440	2.440	2.440	2.440	2.440	41
2024-06-07	2.400	2.440	2.400	2.440	2.440	4,168
2024-06-06	2.400	2.400	2.400	2.400	2.400	372
2024-06-05	2.400	2.400	2.400	2.400	2.400	4,743
2024-06-04	2.420	2.420	2.400	2.400	2.400	2,323
2024-06-03	2.400	2.500	2.400	2.420	2.420	1,692
2024-05-31	2.420	2.420	2.420	2.420	2.420	140
2024-05-29	2.420	2.520	2.420	2.520	2.520	2,128
2024-05-28	2.560	2.560	2.420	2.420	2.420	6,240
2024-05-27	2.460	2.580	2.460	2.580	2.580	6,058
2024-05-24	2.520	2.520	2.520	2.520	2.520	3,000
2024-05-23	2.460	2.460	2.460	2.460	2.460	461
2024-05-22	2.480	2.500	2.480	2.500	2.500	1,075
2024-05-21	2.580	2.580	2.460	2.460	2.460	3,065
2024-05-20	2.520	2.540	2.500	2.500	2.500	4,000
2024-05-17	2.540	2.540	2.480	2.520	2.520	4,671
2024-05-16	2.500	2.540	2.500	2.540	2.540	1,196
2024-05-15	2.600	2.600	2.500	2.520	2.520	2,738
2024-05-14	2.620	2.620	2.600	2.620	2.620	3,345
2024-05-13	2.580	2.700	2.500	2.620	2.620	38,183
2024-05-10	2.480	2.680	2.480	2.600	2.600	22,439
2024-05-09	2.520	2.520	2.360	2.400	2.400	23,149
2024-05-08	2.380	2.620	2.280	2.600	2.600	21,227
2024-05-07	2.320	2.400	2.240	2.400	2.400	34,541
2024-05-06	2.320	2.320	2.280	2.280	2.280	1,742
2024-04-30	2.320	2.320	2.280	2.320	2.320	5,963
2024-04-29	2.320	2.320	2.320	2.320	2.320	2,558
2024-04-26	2.320	2.400	2.320	2.320	2.320	6,951
2024-04-25	2.400	2.400	2.340	2.340	2.340	5,602
2024-04-24	2.460	2.460	2.240	2.400	2.400	6,861
2024-04-23	2.520	2.520	2.460	2.500	2.500	1,860
2024-04-22	2.460	2.460	2.440	2.460	2.460	1,388
2024-04-19	2.520	2.520	2.500	2.500	2.500	5,628
2024-04-18	2.520	2.520	2.500	2.500	2.500	5,586
2024-04-17	2.520	2.520	2.520	2.520	2.520	2,904
2024-04-16	2.480	2.520	2.480	2.520	2.520	7,390
2024-04-15	2.620	2.620	2.480	2.480	2.480	8,405
2024-04-12	2.520	2.620	2.500	2.620	2.620	2,300
2024-04-11	2.560	2.620	2.560	2.560	2.560	3,213
2024-04-10	2.580	2.700	2.540	2.560	2.560	16,112
2024-04-09	2.700	2.700	2.560	2.580	2.580	21,543
2024-04-08	2.900	2.900	2.600	2.700	2.700	26,658
2024-04-05	2.840	2.900	2.840	2.900	2.900	270
2024-04-04	2.900	2.900	2.900	2.900	2.900	5,843
2024-04-03	2.960	2.960	2.860	2.860	2.860	2,999
2024-04-02	2.960	2.960	2.960	2.960	2.960	20
2024-03-28	2.850	2.950	2.700	2.860	2.860	13,592

← NewerPage 10 of 19 · 1,121 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.