Zaklady Urzadzen Kotlowych Staporkow SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 3.980 | 4.370 | 3.850 | 4.250 | 4.034 | 21,464 |
| 2022-11-10 | 3.860 | 4.000 | 3.830 | 3.980 | 3.778 | 12,088 |
| 2022-11-09 | 4.120 | 4.120 | 3.920 | 4.000 | 3.797 | 5,403 |
| 2022-11-08 | 4.130 | 4.200 | 3.960 | 4.090 | 3.882 | 12,625 |
| 2022-11-07 | 4.020 | 4.200 | 3.960 | 4.140 | 3.930 | 19,006 |
| 2022-11-04 | 4.140 | 4.370 | 3.730 | 4.140 | 3.930 | 124,845 |
| 2022-11-03 | 3.340 | 4.160 | 3.340 | 4.150 | 3.939 | 57,990 |
| 2022-11-02 | 3.450 | 3.450 | 3.300 | 3.320 | 3.152 | 6,157 |
| 2022-10-31 | 3.300 | 3.520 | 3.260 | 3.470 | 3.294 | 5,507 |
| 2022-10-28 | 3.320 | 3.410 | 3.260 | 3.260 | 3.095 | 5,402 |
| 2022-10-27 | 3.560 | 3.560 | 3.320 | 3.430 | 3.256 | 6,700 |
| 2022-10-26 | 3.080 | 3.480 | 3.080 | 3.460 | 3.284 | 20,096 |
| 2022-10-25 | 3.200 | 3.200 | 3.080 | 3.080 | 2.924 | 2,766 |
| 2022-10-24 | 3.100 | 3.200 | 3.100 | 3.200 | 3.038 | 1,681 |
| 2022-10-21 | 3.180 | 3.200 | 3.070 | 3.190 | 3.028 | 5,775 |
| 2022-10-20 | 3.180 | 3.200 | 3.060 | 3.180 | 3.019 | 2,742 |
| 2022-10-19 | 3.200 | 3.200 | 3.070 | 3.180 | 3.019 | 6,225 |
| 2022-10-18 | 3.080 | 3.190 | 3.060 | 3.060 | 2.905 | 4,141 |
| 2022-10-17 | 3.070 | 3.200 | 3.060 | 3.060 | 2.905 | 4,800 |
| 2022-10-14 | 3.190 | 3.190 | 3.060 | 3.070 | 2.914 | 2,716 |
| 2022-10-13 | 3.200 | 3.200 | 3.070 | 3.200 | 3.038 | 9,444 |
| 2022-10-12 | 3.080 | 3.190 | 3.060 | 3.190 | 3.028 | 7,340 |
| 2022-10-11 | 3.180 | 3.190 | 3.060 | 3.070 | 2.914 | 5,349 |
| 2022-10-10 | 3.200 | 3.200 | 3.060 | 3.180 | 3.019 | 10,175 |
| 2022-10-07 | 3.200 | 3.220 | 3.180 | 3.180 | 3.019 | 5,125 |
| 2022-10-06 | 3.200 | 3.300 | 3.180 | 3.200 | 3.038 | 1,495 |
| 2022-10-05 | 3.320 | 3.320 | 3.320 | 3.320 | 3.152 | 10 |
| 2022-10-04 | 3.200 | 3.320 | 3.200 | 3.320 | 3.152 | 3,001 |
| 2022-09-29 | 3.320 | 3.320 | 3.320 | 3.320 | 3.152 | 2,300 |
| 2022-09-28 | 3.100 | 3.460 | 3.100 | 3.460 | 3.284 | 6,401 |
| 2022-09-27 | 3.100 | 3.200 | 3.100 | 3.200 | 3.038 | 730 |
| 2022-09-26 | 3.240 | 3.240 | 3.100 | 3.140 | 2.981 | 5,912 |
| 2022-09-23 | 3.300 | 3.500 | 3.240 | 3.240 | 3.076 | 10,964 |
| 2022-09-21 | 3.300 | 3.320 | 3.300 | 3.300 | 3.133 | 3,100 |
| 2022-09-20 | 3.320 | 3.420 | 3.300 | 3.420 | 3.246 | 4,401 |
| 2022-09-15 | 3.330 | 3.440 | 3.320 | 3.440 | 3.265 | 580 |
| 2022-09-14 | 3.440 | 3.540 | 3.300 | 3.440 | 3.265 | 12,837 |
| 2022-09-13 | 3.500 | 3.600 | 3.400 | 3.500 | 3.322 | 21,066 |
| 2022-09-12 | 3.400 | 3.520 | 3.340 | 3.520 | 3.341 | 15,292 |
| 2022-09-09 | 3.530 | 3.540 | 3.530 | 3.530 | 3.351 | 5,700 |
| 2022-09-08 | 3.380 | 3.520 | 3.380 | 3.520 | 3.341 | 5,206 |
| 2022-09-07 | 3.320 | 3.380 | 3.320 | 3.380 | 3.208 | 301 |
| 2022-09-06 | 3.220 | 3.380 | 3.100 | 3.380 | 3.208 | 21,247 |
| 2022-09-01 | 3.100 | 3.220 | 3.100 | 3.220 | 3.057 | 14,155 |
| 2022-08-31 | 2.980 | 3.220 | 2.980 | 3.220 | 3.057 | 5,909 |
| 2022-08-30 | 2.900 | 2.950 | 2.900 | 2.910 | 2.762 | 1,911 |
| 2022-08-29 | 2.880 | 2.980 | 2.800 | 2.980 | 2.829 | 13,891 |
| 2022-08-26 | 3.070 | 3.070 | 3.000 | 3.000 | 2.848 | 5,314 |
| 2022-08-25 | 3.020 | 3.020 | 3.020 | 3.020 | 2.867 | 120 |
| 2022-08-24 | 3.080 | 3.120 | 3.060 | 3.120 | 2.962 | 6,080 |
| 2022-08-23 | 3.160 | 3.180 | 3.120 | 3.160 | 3.000 | 4,552 |
| 2022-08-22 | 3.280 | 3.280 | 3.080 | 3.180 | 3.019 | 13,572 |
| 2022-08-19 | 3.230 | 3.480 | 3.230 | 3.300 | 3.133 | 25,285 |
| 2022-08-18 | 3.210 | 3.230 | 3.150 | 3.230 | 3.066 | 11,076 |
| 2022-08-17 | 3.250 | 3.800 | 3.200 | 3.290 | 3.123 | 99,229 |
| 2022-08-16 | 2.680 | 3.400 | 2.680 | 3.050 | 2.895 | 32,621 |
| 2022-08-12 | 2.700 | 2.700 | 2.700 | 2.700 | 2.563 | 1,462 |
| 2022-08-08 | 2.630 | 2.710 | 2.630 | 2.710 | 2.572 | 101 |
| 2022-08-05 | 2.690 | 2.710 | 2.690 | 2.710 | 2.572 | 1,630 |
| 2022-08-04 | 2.610 | 2.720 | 2.610 | 2.720 | 2.582 | 1,226 |
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.