Zaklady Urzadzen Kotlowych Staporkow SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	2.980	2.980	2.980	2.980	2.829	100
2022-03-22	2.900	2.980	2.900	2.980	2.829	1,001
2022-03-21	2.900	3.000	2.900	3.000	2.848	3,434
2022-03-18	2.980	2.980	2.880	2.900	2.753	5,492
2022-03-17	2.800	3.000	2.800	2.920	2.772	19,019
2022-03-16	2.800	3.080	2.800	2.800	2.658	26,427
2022-03-15	2.700	2.760	2.700	2.760	2.620	11,900
2022-03-14	2.760	2.760	2.700	2.700	2.563	22,331
2022-03-11	2.600	2.700	2.600	2.700	2.563	12,022
2022-03-10	2.680	2.680	2.600	2.680	2.544	8,478
2022-03-09	2.600	2.700	2.600	2.700	2.563	302
2022-03-08	2.700	2.700	2.600	2.700	2.563	6,001
2022-03-07	2.600	2.740	2.600	2.740	2.601	14,988
2022-03-04	2.620	2.700	2.600	2.700	2.563	3,740
2022-03-03	2.700	2.760	2.700	2.700	2.563	6,851
2022-03-02	2.600	2.660	2.540	2.660	2.525	10,655
2022-03-01	2.700	2.700	2.600	2.680	2.544	4,792
2022-02-28	2.500	2.700	2.500	2.700	2.563	11,030
2022-02-25	2.460	2.600	2.460	2.600	2.468	3,606
2022-02-24	2.460	2.600	2.400	2.400	2.278	12,368
2022-02-23	2.700	2.780	2.700	2.760	2.620	2,381
2022-02-22	2.700	2.780	2.520	2.780	2.639	15,706
2022-02-21	2.860	2.860	2.600	2.640	2.506	31,488
2022-02-18	2.680	2.880	2.680	2.860	2.715	12,642
2022-02-17	2.740	2.740	2.600	2.700	2.563	12,246
2022-02-16	2.760	2.780	2.760	2.780	2.639	2,000
2022-02-14	2.800	2.860	2.600	2.780	2.639	10,032
2022-02-11	2.800	2.800	2.800	2.800	2.658	2,800
2022-02-10	2.800	2.880	2.800	2.880	2.734	3,305
2022-02-09	2.800	2.880	2.800	2.880	2.734	5,770
2022-02-08	2.800	2.800	2.780	2.800	2.658	12,700
2022-02-07	2.800	2.800	2.800	2.800	2.658	4,550
2022-02-04	2.800	2.960	2.800	2.960	2.810	6,887
2022-02-03	2.880	2.980	2.880	2.880	2.734	7,798
2022-02-02	3.020	3.020	2.760	2.880	2.734	20,429
2022-02-01	2.900	3.120	2.900	3.120	2.962	2,705
2022-01-28	2.800	2.900	2.800	2.900	2.753	501
2022-01-27	2.800	2.900	2.800	2.840	2.696	16,093
2022-01-26	2.900	3.020	2.880	2.880	2.734	5,800
2022-01-25	2.900	3.020	2.880	2.900	2.753	4,657
2022-01-24	3.020	3.320	2.920	2.980	2.829	125,248
2022-01-21	3.060	3.180	2.940	3.140	2.981	10,579
2022-01-20	3.200	3.200	3.000	3.200	3.038	21,857
2022-01-19	3.200	3.220	3.100	3.220	3.057	1,206
2022-01-18	3.340	3.360	3.100	3.220	3.057	3,599
2022-01-17	3.380	3.500	3.200	3.300	3.133	22,096
2022-01-14	3.500	3.500	3.240	3.380	3.208	20,957
2022-01-13	2.960	3.560	2.960	3.500	3.322	71,110
2022-01-12	2.620	2.880	2.620	2.880	2.734	20,524
2022-01-11	2.600	2.620	2.600	2.600	2.468	1,300
2022-01-10	2.620	2.620	2.620	2.620	2.487	544
2022-01-07	2.620	2.620	2.600	2.620	2.487	3,644
2022-01-04	2.560	2.700	2.560	2.700	2.563	5,870
2022-01-03	2.500	2.600	2.500	2.600	2.468	2,860
2021-12-30	2.540	2.540	2.500	2.540	2.411	3,817
2021-12-29	2.500	2.600	2.500	2.600	2.468	2,917
2021-12-28	2.500	2.500	2.480	2.500	2.373	41,954
2021-12-27	2.500	2.600	2.300	2.560	2.430	28,738
2021-12-23	2.540	2.580	2.500	2.500	2.373	5,160
2021-12-22	2.580	2.600	2.540	2.540	2.411	5,562

← NewerPage 18 of 19 · 1,118 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.