Zaklady Urzadzen Kotlowych Staporkow SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-27 | 2.950 | 2.950 | 2.850 | 2.850 | 2.850 | 77 |
| 2024-03-26 | 2.850 | 2.950 | 2.850 | 2.850 | 2.850 | 3,143 |
| 2024-03-25 | 2.870 | 2.870 | 2.820 | 2.820 | 2.820 | 380 |
| 2024-03-22 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 689 |
| 2024-03-21 | 2.850 | 2.960 | 2.850 | 2.960 | 2.960 | 684 |
| 2024-03-19 | 2.830 | 2.830 | 2.820 | 2.820 | 2.820 | 3,000 |
| 2024-03-18 | 2.960 | 2.960 | 2.860 | 2.860 | 2.860 | 2,840 |
| 2024-03-15 | 2.950 | 2.960 | 2.950 | 2.960 | 2.960 | 157 |
| 2024-03-14 | 2.920 | 2.960 | 2.920 | 2.960 | 2.960 | 2,133 |
| 2024-03-13 | 2.920 | 2.920 | 2.900 | 2.920 | 2.920 | 2,600 |
| 2024-03-12 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 10 |
| 2024-03-11 | 3.010 | 3.010 | 2.920 | 2.920 | 2.920 | 3,000 |
| 2024-03-08 | 2.920 | 3.010 | 2.920 | 3.010 | 3.010 | 318 |
| 2024-03-07 | 2.990 | 3.020 | 2.900 | 2.900 | 2.900 | 1,816 |
| 2024-03-06 | 3.020 | 3.020 | 2.910 | 2.990 | 2.990 | 4,663 |
| 2024-03-05 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 500 |
| 2024-03-04 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 144 |
| 2024-03-01 | 3.080 | 3.120 | 3.080 | 3.120 | 3.120 | 230 |
| 2024-02-29 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 200 |
| 2024-02-28 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 900 |
| 2024-02-27 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 9,993 |
| 2024-02-26 | 3.100 | 3.100 | 3.010 | 3.080 | 3.080 | 6,132 |
| 2024-02-22 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 304 |
| 2024-02-21 | 3.100 | 3.190 | 3.100 | 3.190 | 3.190 | 2,879 |
| 2024-02-20 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 139 |
| 2024-02-19 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 500 |
| 2024-02-16 | 3.120 | 3.240 | 3.120 | 3.220 | 3.220 | 4,511 |
| 2024-02-15 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 391 |
| 2024-02-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,500 |
| 2024-02-12 | 3.170 | 3.170 | 3.100 | 3.100 | 3.100 | 500 |
| 2024-02-09 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 150 |
| 2024-02-08 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 200 |
| 2024-02-07 | 3.320 | 3.320 | 3.100 | 3.320 | 3.320 | 5,448 |
| 2024-02-06 | 3.200 | 3.500 | 3.200 | 3.320 | 3.320 | 8,090 |
| 2024-02-05 | 3.290 | 3.290 | 3.200 | 3.200 | 3.200 | 3,203 |
| 2024-02-02 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 3,219 |
| 2024-01-31 | 3.120 | 3.240 | 3.120 | 3.240 | 3.240 | 719 |
| 2024-01-26 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 2,904 |
| 2024-01-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,000 |
| 2024-01-23 | 3.430 | 3.440 | 3.300 | 3.300 | 3.300 | 1,423 |
| 2024-01-22 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 1,992 |
| 2024-01-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,700 |
| 2024-01-17 | 3.420 | 3.420 | 3.300 | 3.300 | 3.300 | 3,141 |
| 2024-01-16 | 3.700 | 3.700 | 3.360 | 3.520 | 3.520 | 8,655 |
| 2024-01-15 | 3.380 | 3.680 | 3.340 | 3.600 | 3.600 | 15,960 |
| 2024-01-12 | 3.220 | 3.320 | 3.220 | 3.320 | 3.320 | 7,792 |
| 2024-01-10 | 3.120 | 3.300 | 3.100 | 3.200 | 3.200 | 10,132 |
| 2024-01-09 | 3.000 | 3.170 | 3.000 | 3.170 | 3.170 | 2,792 |
| 2024-01-08 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 5,158 |
| 2024-01-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 200 |
| 2024-01-04 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 5,598 |
| 2024-01-03 | 2.710 | 2.800 | 2.710 | 2.800 | 2.800 | 8,600 |
| 2024-01-02 | 2.700 | 2.800 | 2.700 | 2.800 | 2.800 | 2,417 |
| 2023-12-29 | 2.780 | 2.790 | 2.700 | 2.790 | 2.790 | 2,690 |
| 2023-12-28 | 2.610 | 2.780 | 2.610 | 2.780 | 2.780 | 945 |
| 2023-12-27 | 2.700 | 2.740 | 2.600 | 2.600 | 2.600 | 36,830 |
| 2023-12-22 | 2.780 | 2.780 | 2.630 | 2.700 | 2.700 | 11,554 |
| 2023-12-21 | 2.750 | 2.800 | 2.720 | 2.800 | 2.800 | 6,272 |
| 2023-12-20 | 2.810 | 2.850 | 2.780 | 2.780 | 2.780 | 4,269 |
| 2023-12-19 | 3.000 | 3.000 | 2.780 | 2.870 | 2.870 | 12,131 |
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.