Zaklady Urzadzen Kotlowych Staporkow SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 310 |
| 2023-08-16 | 3.640 | 3.640 | 3.500 | 3.500 | 3.500 | 1,004 |
| 2023-08-14 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 7,474 |
| 2023-08-11 | 3.600 | 3.660 | 3.520 | 3.660 | 3.660 | 2,283 |
| 2023-08-10 | 3.560 | 3.670 | 3.520 | 3.520 | 3.520 | 350 |
| 2023-08-09 | 3.550 | 3.670 | 3.520 | 3.560 | 3.560 | 2,780 |
| 2023-08-08 | 3.680 | 3.680 | 3.650 | 3.650 | 3.650 | 1,620 |
| 2023-08-07 | 3.740 | 3.740 | 3.680 | 3.680 | 3.680 | 206 |
| 2023-08-04 | 3.680 | 3.740 | 3.680 | 3.740 | 3.740 | 2,159 |
| 2023-08-03 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 300 |
| 2023-08-02 | 3.790 | 3.810 | 3.790 | 3.810 | 3.810 | 134 |
| 2023-08-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 386 |
| 2023-07-31 | 3.790 | 3.960 | 3.790 | 3.800 | 3.800 | 9,639 |
| 2023-07-27 | 3.800 | 3.800 | 3.680 | 3.680 | 3.680 | 2,421 |
| 2023-07-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 650 |
| 2023-07-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 10 |
| 2023-07-19 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 760 |
| 2023-07-18 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 550 |
| 2023-07-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 400 |
| 2023-07-14 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 1,601 |
| 2023-07-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,210 |
| 2023-07-10 | 3.670 | 3.900 | 3.670 | 3.900 | 3.900 | 24,334 |
| 2023-07-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,000 |
| 2023-07-06 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,581 |
| 2023-07-05 | 3.800 | 3.860 | 3.800 | 3.810 | 3.810 | 9,574 |
| 2023-07-04 | 3.920 | 4.000 | 3.920 | 4.000 | 3.797 | 4,213 |
| 2023-07-03 | 3.940 | 3.940 | 3.940 | 3.940 | 3.740 | 320 |
| 2023-06-30 | 3.900 | 4.000 | 3.900 | 3.900 | 3.702 | 4,238 |
| 2023-06-29 | 3.900 | 4.000 | 3.900 | 3.900 | 3.702 | 5,139 |
| 2023-06-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.797 | 400 |
| 2023-06-27 | 4.000 | 4.000 | 4.000 | 4.000 | 3.797 | 1,844 |
| 2023-06-23 | 4.000 | 4.000 | 3.900 | 3.900 | 3.702 | 880 |
| 2023-06-22 | 3.970 | 4.000 | 3.970 | 4.000 | 3.797 | 1,000 |
| 2023-06-21 | 3.940 | 4.200 | 3.940 | 4.000 | 3.797 | 7,890 |
| 2023-06-20 | 4.000 | 4.150 | 4.000 | 4.000 | 3.797 | 8,300 |
| 2023-06-19 | 4.050 | 4.050 | 3.930 | 3.930 | 3.731 | 27,763 |
| 2023-06-16 | 4.090 | 4.100 | 4.050 | 4.050 | 3.844 | 1,914 |
| 2023-06-15 | 4.100 | 4.100 | 4.100 | 4.100 | 3.892 | 488 |
| 2023-06-14 | 3.940 | 3.940 | 3.930 | 3.930 | 3.731 | 499 |
| 2023-06-13 | 4.000 | 4.000 | 4.000 | 4.000 | 3.797 | 222 |
| 2023-06-12 | 3.950 | 4.000 | 3.950 | 4.000 | 3.797 | 1,010 |
| 2023-06-09 | 4.040 | 4.040 | 4.040 | 4.040 | 3.835 | 250 |
| 2023-06-07 | 3.970 | 4.040 | 3.960 | 4.040 | 3.835 | 5,550 |
| 2023-06-06 | 3.930 | 4.000 | 3.930 | 4.000 | 3.797 | 3,249 |
| 2023-06-05 | 3.920 | 3.960 | 3.920 | 3.960 | 3.759 | 101 |
| 2023-06-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.759 | 523 |
| 2023-06-01 | 4.100 | 4.100 | 3.900 | 3.900 | 3.702 | 10,510 |
| 2023-05-31 | 4.300 | 4.300 | 4.300 | 4.300 | 4.082 | 1,900 |
| 2023-05-29 | 4.480 | 4.490 | 4.450 | 4.450 | 4.224 | 345 |
| 2023-05-26 | 4.480 | 4.480 | 4.300 | 4.300 | 4.082 | 1,177 |
| 2023-05-25 | 4.380 | 4.400 | 4.300 | 4.300 | 4.082 | 215 |
| 2023-05-24 | 4.300 | 4.400 | 4.300 | 4.320 | 4.101 | 694 |
| 2023-05-23 | 4.150 | 4.300 | 4.130 | 4.300 | 4.082 | 6,933 |
| 2023-05-22 | 4.290 | 4.290 | 4.130 | 4.130 | 3.920 | 2,879 |
| 2023-05-19 | 4.220 | 4.220 | 4.200 | 4.200 | 3.987 | 901 |
| 2023-05-18 | 4.390 | 4.390 | 4.390 | 4.390 | 4.167 | 273 |
| 2023-05-17 | 4.200 | 4.400 | 4.200 | 4.400 | 4.177 | 6,605 |
| 2023-05-16 | 4.040 | 4.600 | 4.020 | 4.210 | 3.996 | 5,139 |
| 2023-05-15 | 4.190 | 4.190 | 4.190 | 4.190 | 3.977 | 45 |
| 2023-05-12 | 4.200 | 4.200 | 4.200 | 4.200 | 3.987 | 62 |
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.