Zaklady Urzadzen Kotlowych Staporkow SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.720	2.720	2.720	2.720	2.582	1,001
2022-08-02	2.630	2.720	2.630	2.720	2.582	3,124
2022-07-29	2.630	2.630	2.630	2.630	2.497	890
2022-07-26	2.550	2.630	2.550	2.630	2.497	2,001
2022-07-25	2.550	2.550	2.550	2.550	2.421	1,025
2022-07-15	2.630	2.630	2.630	2.630	2.497	1,900
2022-07-12	2.530	2.620	2.530	2.620	2.487	413
2022-07-11	2.530	2.630	2.530	2.630	2.497	715
2022-07-07	2.600	2.630	2.600	2.630	2.497	152
2022-07-05	2.630	2.630	2.630	2.630	2.497	209
2022-07-04	2.600	2.620	2.600	2.620	2.487	350
2022-07-01	2.530	2.600	2.530	2.600	2.468	8
2022-06-27	2.540	2.630	2.540	2.630	2.497	101
2022-06-24	2.630	2.630	2.630	2.630	2.497	1,028
2022-06-20	2.540	2.620	2.530	2.620	2.487	3,001
2022-06-14	2.630	2.630	2.630	2.630	2.497	430
2022-06-13	2.630	2.630	2.630	2.630	2.497	170
2022-06-10	2.540	2.600	2.540	2.600	2.468	432
2022-06-09	2.620	2.620	2.620	2.620	2.487	1,207
2022-06-08	2.600	2.600	2.600	2.600	2.468	500
2022-06-07	2.600	2.600	2.600	2.600	2.468	2,000
2022-06-06	2.610	2.680	2.610	2.680	2.544	114
2022-06-03	2.690	2.720	2.610	2.670	2.535	15,799
2022-06-02	2.600	2.700	2.600	2.700	2.563	1,222
2022-06-01	2.620	2.620	2.620	2.620	2.487	600
2022-05-30	2.620	2.700	2.620	2.700	2.563	893
2022-05-27	2.630	2.630	2.600	2.620	2.487	1,100
2022-05-26	2.630	2.700	2.630	2.700	2.563	301
2022-05-24	2.700	2.700	2.700	2.700	2.563	200
2022-05-23	2.700	2.700	2.700	2.700	2.563	500
2022-05-20	2.700	2.700	2.550	2.670	2.535	11,066
2022-05-17	2.720	2.800	2.700	2.800	2.658	6,357
2022-05-16	2.710	2.720	2.710	2.720	2.582	1,250
2022-05-13	2.710	2.710	2.710	2.710	2.572	1,904
2022-05-12	2.500	2.750	2.500	2.700	2.563	21,500
2022-05-11	2.500	2.500	2.500	2.500	2.373	9,120
2022-05-10	2.640	2.640	2.500	2.600	2.468	13,651
2022-05-09	2.800	2.800	2.700	2.700	2.563	8,609
2022-05-06	2.740	2.800	2.710	2.790	2.648	3,561
2022-05-05	2.710	2.750	2.710	2.750	2.610	1,500
2022-04-29	2.800	2.800	2.800	2.800	2.658	2,168
2022-04-27	2.700	2.800	2.700	2.800	2.658	13,581
2022-04-26	2.710	2.800	2.710	2.800	2.658	4,050
2022-04-25	2.740	2.800	2.720	2.800	2.658	6,917
2022-04-22	2.800	2.800	2.740	2.800	2.658	3,992
2022-04-21	2.800	2.900	2.800	2.900	2.753	501
2022-04-20	2.800	2.900	2.800	2.900	2.753	473
2022-04-13	2.900	2.900	2.740	2.900	2.753	7,049
2022-04-08	2.900	2.980	2.720	2.980	2.829	7,118
2022-04-07	2.920	2.920	2.920	2.920	2.772	2,105
2022-04-06	2.940	3.000	2.900	2.900	2.753	8,402
2022-04-05	2.920	3.000	2.900	2.900	2.753	7,929
2022-04-04	2.980	3.060	2.800	3.000	2.848	11,824
2022-04-01	3.120	3.120	2.980	2.980	2.829	6,283
2022-03-31	3.120	3.120	3.020	3.100	2.943	4,219
2022-03-30	3.220	3.220	3.100	3.120	2.962	5,980
2022-03-29	2.900	3.200	2.900	3.200	3.038	35,283
2022-03-28	2.980	2.980	2.980	2.980	2.829	400
2022-03-25	3.000	3.000	2.900	2.980	2.829	5,901
2022-03-24	2.980	2.980	2.980	2.980	2.829	430

← NewerPage 17 of 19 · 1,122 trading daysOlder →

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.