Zaklady Urzadzen Kotlowych Staporkow SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,101 |
| 2023-12-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 2,350 |
| 2023-12-13 | 2.810 | 2.900 | 2.800 | 2.900 | 2.900 | 9,415 |
| 2023-12-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 50 |
| 2023-12-11 | 2.890 | 2.900 | 2.880 | 2.880 | 2.880 | 4,800 |
| 2023-12-06 | 2.810 | 2.810 | 2.780 | 2.780 | 2.780 | 5,000 |
| 2023-12-05 | 2.810 | 2.820 | 2.800 | 2.800 | 2.800 | 3,483 |
| 2023-12-01 | 2.890 | 2.890 | 2.810 | 2.810 | 2.810 | 785 |
| 2023-11-30 | 2.880 | 2.900 | 2.800 | 2.890 | 2.890 | 5,583 |
| 2023-11-29 | 2.920 | 3.050 | 2.770 | 3.000 | 3.000 | 18,540 |
| 2023-11-28 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 3,313 |
| 2023-11-27 | 2.800 | 2.980 | 2.800 | 2.980 | 2.980 | 7,001 |
| 2023-11-24 | 2.920 | 2.920 | 2.700 | 2.860 | 2.860 | 9,624 |
| 2023-11-23 | 2.910 | 2.960 | 2.910 | 2.960 | 2.960 | 18,911 |
| 2023-11-22 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 430 |
| 2023-11-20 | 3.000 | 3.000 | 2.900 | 2.910 | 2.910 | 5,955 |
| 2023-11-17 | 2.990 | 3.270 | 2.910 | 2.910 | 2.910 | 26,934 |
| 2023-11-16 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 950 |
| 2023-11-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,550 |
| 2023-11-10 | 3.200 | 3.200 | 3.000 | 3.060 | 3.060 | 11,179 |
| 2023-11-09 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 4,480 |
| 2023-11-08 | 3.000 | 3.300 | 3.000 | 3.300 | 3.300 | 12,210 |
| 2023-11-07 | 3.000 | 3.130 | 2.780 | 2.940 | 2.940 | 11,353 |
| 2023-11-06 | 3.000 | 3.010 | 3.000 | 3.000 | 3.000 | 1,862 |
| 2023-11-02 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 480 |
| 2023-10-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2023-10-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 580 |
| 2023-10-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 400 |
| 2023-10-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,600 |
| 2023-10-16 | 3.120 | 3.160 | 3.120 | 3.120 | 3.120 | 7,282 |
| 2023-10-13 | 2.960 | 3.150 | 2.900 | 3.150 | 3.150 | 3,633 |
| 2023-10-10 | 2.900 | 3.040 | 2.900 | 3.040 | 3.040 | 6,241 |
| 2023-10-09 | 3.260 | 3.260 | 2.830 | 2.830 | 2.830 | 42,058 |
| 2023-10-06 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 1,517 |
| 2023-10-05 | 3.180 | 3.280 | 3.170 | 3.280 | 3.280 | 841 |
| 2023-10-02 | 3.170 | 3.280 | 3.170 | 3.280 | 3.280 | 153 |
| 2023-09-29 | 3.180 | 3.280 | 3.180 | 3.280 | 3.280 | 771 |
| 2023-09-27 | 3.210 | 3.300 | 3.160 | 3.300 | 3.300 | 8,973 |
| 2023-09-26 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 118 |
| 2023-09-25 | 3.400 | 3.400 | 3.260 | 3.300 | 3.300 | 6,654 |
| 2023-09-22 | 3.490 | 3.490 | 3.380 | 3.380 | 3.380 | 2,716 |
| 2023-09-21 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 3,498 |
| 2023-09-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,089 |
| 2023-09-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,614 |
| 2023-09-18 | 3.410 | 3.410 | 3.300 | 3.300 | 3.300 | 5,382 |
| 2023-09-15 | 3.410 | 3.410 | 3.310 | 3.320 | 3.320 | 710 |
| 2023-09-14 | 3.400 | 3.410 | 3.400 | 3.410 | 3.410 | 2,987 |
| 2023-09-13 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 403 |
| 2023-09-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 |
| 2023-09-07 | 3.280 | 3.400 | 3.270 | 3.400 | 3.400 | 2,460 |
| 2023-09-06 | 3.480 | 3.480 | 3.350 | 3.350 | 3.350 | 4,838 |
| 2023-09-04 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,000 |
| 2023-08-31 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1 |
| 2023-08-29 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 1,818 |
| 2023-08-28 | 3.400 | 3.410 | 3.400 | 3.410 | 3.410 | 204 |
| 2023-08-23 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 1,870 |
| 2023-08-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,929 |
| 2023-08-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 12 |
| 2023-08-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,084 |
| 2023-08-17 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 310 |
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.