Zaklady Urzadzen Kotlowych Staporkow SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 4.190 | 4.200 | 4.190 | 4.190 | 3.977 | 705 |
| 2023-02-08 | 4.190 | 4.190 | 4.000 | 4.190 | 3.977 | 9,719 |
| 2023-02-06 | 4.200 | 4.200 | 4.190 | 4.190 | 3.977 | 981 |
| 2023-02-03 | 4.190 | 4.200 | 4.050 | 4.200 | 3.987 | 2,064 |
| 2023-02-02 | 4.170 | 4.280 | 3.990 | 4.200 | 3.987 | 11,215 |
| 2023-02-01 | 4.000 | 4.170 | 4.000 | 4.170 | 3.958 | 1,313 |
| 2023-01-31 | 4.000 | 4.180 | 4.000 | 4.180 | 3.968 | 9,011 |
| 2023-01-30 | 3.920 | 4.160 | 3.910 | 4.160 | 3.949 | 12,025 |
| 2023-01-27 | 3.930 | 3.930 | 3.930 | 3.930 | 3.731 | 503 |
| 2023-01-26 | 4.000 | 4.000 | 3.940 | 4.000 | 3.797 | 2,104 |
| 2023-01-25 | 4.160 | 4.160 | 4.160 | 4.160 | 3.949 | 1 |
| 2023-01-24 | 4.000 | 4.150 | 4.000 | 4.150 | 3.939 | 311 |
| 2023-01-23 | 4.100 | 4.160 | 4.100 | 4.160 | 3.949 | 33 |
| 2023-01-20 | 4.160 | 4.160 | 4.160 | 4.160 | 3.949 | 2 |
| 2023-01-19 | 4.070 | 4.200 | 4.020 | 4.020 | 3.816 | 4,608 |
| 2023-01-18 | 4.100 | 4.100 | 4.100 | 4.100 | 3.892 | 488 |
| 2023-01-17 | 4.370 | 4.370 | 4.200 | 4.200 | 3.987 | 4,300 |
| 2023-01-16 | 4.150 | 4.420 | 4.150 | 4.380 | 4.158 | 4,884 |
| 2023-01-13 | 4.180 | 4.180 | 4.180 | 4.180 | 3.968 | 45 |
| 2023-01-12 | 4.190 | 4.190 | 4.100 | 4.180 | 3.968 | 1,846 |
| 2023-01-11 | 4.290 | 4.290 | 4.080 | 4.190 | 3.977 | 3,936 |
| 2023-01-10 | 4.300 | 4.300 | 4.290 | 4.290 | 4.072 | 895 |
| 2023-01-09 | 4.380 | 4.380 | 4.220 | 4.380 | 4.158 | 1,376 |
| 2023-01-05 | 4.340 | 4.400 | 4.200 | 4.380 | 4.158 | 2,459 |
| 2023-01-04 | 4.190 | 4.400 | 4.190 | 4.340 | 4.120 | 12,464 |
| 2023-01-03 | 4.090 | 4.190 | 4.090 | 4.190 | 3.977 | 790 |
| 2023-01-02 | 4.100 | 4.200 | 4.100 | 4.190 | 3.977 | 4,455 |
| 2022-12-30 | 4.050 | 4.060 | 3.950 | 4.060 | 3.854 | 1,292 |
| 2022-12-29 | 3.800 | 4.050 | 3.770 | 4.050 | 3.844 | 6,492 |
| 2022-12-28 | 3.900 | 3.900 | 3.760 | 3.770 | 3.579 | 2,615 |
| 2022-12-27 | 3.860 | 3.880 | 3.760 | 3.830 | 3.636 | 4,296 |
| 2022-12-23 | 3.820 | 3.900 | 3.820 | 3.900 | 3.702 | 102 |
| 2022-12-22 | 3.900 | 4.060 | 3.900 | 3.900 | 3.702 | 7,671 |
| 2022-12-21 | 3.820 | 4.060 | 3.820 | 4.000 | 3.797 | 6,480 |
| 2022-12-20 | 3.720 | 3.820 | 3.670 | 3.820 | 3.626 | 7,012 |
| 2022-12-19 | 3.840 | 3.930 | 3.700 | 3.740 | 3.550 | 14,785 |
| 2022-12-16 | 3.970 | 3.970 | 3.620 | 3.840 | 3.645 | 9,846 |
| 2022-12-15 | 4.050 | 4.120 | 3.860 | 3.990 | 3.788 | 10,636 |
| 2022-12-14 | 4.080 | 4.200 | 4.040 | 4.170 | 3.958 | 7,927 |
| 2022-12-13 | 4.200 | 4.200 | 4.070 | 4.200 | 3.987 | 2,938 |
| 2022-12-12 | 4.120 | 4.200 | 4.000 | 4.200 | 3.987 | 9,599 |
| 2022-12-09 | 3.970 | 4.220 | 3.900 | 4.120 | 3.911 | 45,929 |
| 2022-12-08 | 4.080 | 4.190 | 3.880 | 3.970 | 3.769 | 26,434 |
| 2022-12-07 | 4.110 | 4.140 | 4.020 | 4.120 | 3.911 | 6,651 |
| 2022-12-06 | 4.190 | 4.400 | 4.110 | 4.180 | 3.968 | 11,108 |
| 2022-12-05 | 4.180 | 4.200 | 4.080 | 4.200 | 3.987 | 18,875 |
| 2022-12-02 | 4.250 | 4.250 | 4.120 | 4.250 | 4.034 | 6,801 |
| 2022-12-01 | 4.400 | 4.550 | 4.250 | 4.390 | 4.167 | 16,679 |
| 2022-11-30 | 4.230 | 4.570 | 4.230 | 4.550 | 4.319 | 8,597 |
| 2022-11-29 | 4.370 | 4.400 | 4.290 | 4.400 | 4.177 | 7,366 |
| 2022-11-28 | 4.320 | 4.380 | 4.230 | 4.380 | 4.158 | 17,559 |
| 2022-11-25 | 4.590 | 4.600 | 4.360 | 4.390 | 4.167 | 18,658 |
| 2022-11-24 | 4.700 | 4.780 | 4.510 | 4.600 | 4.367 | 15,790 |
| 2022-11-23 | 4.590 | 4.920 | 4.510 | 4.780 | 4.537 | 27,949 |
| 2022-11-22 | 4.180 | 4.700 | 4.180 | 4.590 | 4.357 | 40,405 |
| 2022-11-21 | 4.160 | 4.200 | 4.040 | 4.190 | 3.977 | 2,914 |
| 2022-11-18 | 4.120 | 4.170 | 4.010 | 4.160 | 3.949 | 6,760 |
| 2022-11-17 | 3.910 | 4.140 | 3.910 | 4.140 | 3.930 | 14,896 |
| 2022-11-16 | 4.140 | 4.150 | 3.900 | 3.990 | 3.788 | 13,591 |
| 2022-11-15 | 4.200 | 4.300 | 4.040 | 4.300 | 4.082 | 8,406 |
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.