Zaklady Urzadzen Kotlowych Staporkow SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 4.150 | 4.200 | 4.000 | 4.200 | 3.987 | 8,640 |
| 2023-05-10 | 3.940 | 4.200 | 3.860 | 4.200 | 3.987 | 8,250 |
| 2023-05-09 | 4.100 | 4.100 | 4.000 | 4.000 | 3.797 | 1,077 |
| 2023-05-08 | 4.150 | 4.200 | 4.050 | 4.050 | 3.844 | 11,841 |
| 2023-05-05 | 4.300 | 4.400 | 4.300 | 4.300 | 4.082 | 2,273 |
| 2023-05-04 | 4.370 | 4.450 | 4.370 | 4.400 | 4.177 | 2,560 |
| 2023-05-02 | 4.280 | 4.450 | 4.280 | 4.380 | 4.158 | 4,178 |
| 2023-04-28 | 4.300 | 4.440 | 4.290 | 4.290 | 4.072 | 6,849 |
| 2023-04-27 | 4.140 | 4.290 | 4.100 | 4.270 | 4.053 | 8,113 |
| 2023-04-26 | 4.300 | 4.300 | 4.150 | 4.150 | 3.939 | 2,525 |
| 2023-04-25 | 4.330 | 4.410 | 4.300 | 4.410 | 4.186 | 4,763 |
| 2023-04-24 | 4.420 | 4.420 | 4.410 | 4.410 | 4.186 | 2,200 |
| 2023-04-21 | 4.620 | 4.620 | 4.500 | 4.500 | 4.272 | 3,512 |
| 2023-04-20 | 4.500 | 4.630 | 4.500 | 4.630 | 4.395 | 6,131 |
| 2023-04-19 | 4.640 | 4.640 | 4.500 | 4.600 | 4.367 | 6,368 |
| 2023-04-18 | 4.600 | 4.690 | 4.500 | 4.650 | 4.414 | 10,433 |
| 2023-04-17 | 4.790 | 4.790 | 4.400 | 4.700 | 4.461 | 25,020 |
| 2023-04-14 | 5.780 | 5.800 | 4.580 | 4.670 | 4.433 | 70,903 |
| 2023-04-13 | 5.600 | 5.800 | 5.440 | 5.800 | 5.506 | 8,958 |
| 2023-04-12 | 5.400 | 5.880 | 5.400 | 5.600 | 5.316 | 17,147 |
| 2023-04-11 | 5.280 | 5.400 | 5.280 | 5.400 | 5.126 | 735 |
| 2023-04-06 | 5.600 | 5.600 | 5.280 | 5.400 | 5.126 | 7,012 |
| 2023-04-05 | 5.400 | 5.720 | 5.400 | 5.560 | 5.278 | 13,187 |
| 2023-04-04 | 5.560 | 5.720 | 5.400 | 5.580 | 5.297 | 9,921 |
| 2023-04-03 | 5.480 | 5.600 | 5.220 | 5.560 | 5.278 | 15,070 |
| 2023-03-31 | 5.260 | 5.500 | 5.120 | 5.200 | 4.936 | 14,998 |
| 2023-03-30 | 5.260 | 5.400 | 5.260 | 5.400 | 5.126 | 505 |
| 2023-03-29 | 5.400 | 5.600 | 5.260 | 5.600 | 5.316 | 5,099 |
| 2023-03-28 | 5.600 | 5.600 | 5.260 | 5.400 | 5.126 | 5,729 |
| 2023-03-27 | 5.480 | 5.800 | 5.420 | 5.740 | 5.449 | 3,413 |
| 2023-03-24 | 5.740 | 5.800 | 5.480 | 5.600 | 5.316 | 6,692 |
| 2023-03-23 | 5.980 | 5.980 | 5.600 | 5.700 | 5.411 | 2,206 |
| 2023-03-22 | 5.800 | 6.000 | 5.800 | 5.980 | 5.676 | 5,737 |
| 2023-03-21 | 6.000 | 6.000 | 5.840 | 6.000 | 5.695 | 3,170 |
| 2023-03-20 | 5.440 | 6.000 | 5.440 | 6.000 | 5.695 | 27,194 |
| 2023-03-17 | 5.680 | 5.680 | 5.600 | 5.600 | 5.316 | 1,689 |
| 2023-03-16 | 5.360 | 5.700 | 5.220 | 5.700 | 5.411 | 33,295 |
| 2023-03-15 | 5.200 | 5.480 | 5.000 | 5.380 | 5.107 | 13,236 |
| 2023-03-14 | 4.800 | 5.200 | 4.800 | 5.200 | 4.936 | 9,371 |
| 2023-03-13 | 4.800 | 4.820 | 4.710 | 4.800 | 4.556 | 2,537 |
| 2023-03-09 | 5.000 | 5.000 | 4.900 | 5.000 | 4.746 | 10,512 |
| 2023-03-08 | 5.000 | 5.000 | 4.820 | 5.000 | 4.746 | 3,741 |
| 2023-03-07 | 5.000 | 5.200 | 5.000 | 5.200 | 4.936 | 758 |
| 2023-03-06 | 5.200 | 5.200 | 5.000 | 5.200 | 4.936 | 2,159 |
| 2023-03-03 | 4.800 | 5.200 | 4.800 | 5.200 | 4.936 | 5,654 |
| 2023-03-02 | 4.800 | 5.060 | 4.800 | 5.060 | 4.803 | 10,745 |
| 2023-03-01 | 5.000 | 5.360 | 5.000 | 5.000 | 4.746 | 7,391 |
| 2023-02-28 | 4.980 | 5.000 | 4.820 | 5.000 | 4.746 | 1,580 |
| 2023-02-27 | 5.380 | 5.380 | 4.860 | 4.980 | 4.727 | 15,657 |
| 2023-02-24 | 4.460 | 5.360 | 4.460 | 5.100 | 4.841 | 62,599 |
| 2023-02-23 | 4.480 | 4.480 | 4.480 | 4.480 | 4.253 | 105 |
| 2023-02-22 | 4.200 | 4.500 | 4.200 | 4.480 | 4.253 | 3,707 |
| 2023-02-21 | 4.290 | 4.300 | 4.290 | 4.300 | 4.082 | 2,600 |
| 2023-02-20 | 4.330 | 4.500 | 4.230 | 4.300 | 4.082 | 11,378 |
| 2023-02-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.272 | 150 |
| 2023-02-16 | 4.570 | 4.680 | 4.400 | 4.500 | 4.272 | 5,461 |
| 2023-02-15 | 4.620 | 4.700 | 4.500 | 4.570 | 4.338 | 26,491 |
| 2023-02-14 | 4.200 | 4.700 | 4.200 | 4.700 | 4.461 | 59,285 |
| 2023-02-13 | 4.100 | 4.200 | 4.100 | 4.200 | 3.987 | 2,218 |
| 2023-02-10 | 4.050 | 4.200 | 4.050 | 4.190 | 3.977 | 4,361 |
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.