Zaklady Urzadzen Kotlowych Staporkow SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	2.640	2.640	2.580	2.580	2.449	14,526
2021-12-20	2.640	2.800	2.600	2.700	2.563	47,697
2021-12-17	2.660	2.700	2.600	2.700	2.563	9,999
2021-12-16	2.700	2.700	2.660	2.680	2.544	4,074
2021-12-15	2.720	2.740	2.680	2.700	2.563	8,141
2021-12-14	2.780	2.800	2.780	2.800	2.658	2,000
2021-12-13	2.840	2.940	2.660	2.820	2.677	7,906
2021-12-10	2.840	2.860	2.840	2.860	2.715	2,272
2021-12-09	2.860	2.860	2.860	2.860	2.715	750
2021-12-08	2.860	2.860	2.860	2.860	2.715	100
2021-12-07	2.840	2.940	2.840	2.860	2.715	2,640
2021-12-06	2.960	2.980	2.860	2.860	2.715	6,500
2021-12-02	2.880	2.960	2.880	2.960	2.810	10,014
2021-12-01	2.820	2.900	2.820	2.860	2.715	7,325
2021-11-29	2.780	2.780	2.740	2.740	2.601	100
2021-11-26	2.820	2.820	2.680	2.780	2.639	6,833
2021-11-25	2.800	2.800	2.800	2.800	2.658	5,000
2021-11-24	2.780	2.800	2.700	2.720	2.582	3,965
2021-11-23	2.700	2.760	2.700	2.740	2.601	1,480
2021-11-22	2.800	2.800	2.720	2.800	2.658	4,907
2021-11-19	2.820	2.920	2.800	2.920	2.772	2,680
2021-11-18	2.800	2.800	2.800	2.800	2.658	500
2021-11-17	2.920	2.920	2.920	2.920	2.772	875
2021-11-15	2.880	2.960	2.880	2.960	2.810	2,484
2021-11-12	2.880	2.960	2.880	2.960	2.810	962
2021-11-10	2.980	2.980	2.980	2.980	2.829	867
2021-11-09	3.020	3.020	3.000	3.000	2.848	4,202
2021-11-05	3.140	3.140	3.140	3.140	2.981	447
2021-11-04	3.120	3.140	3.020	3.140	2.981	1,073
2021-11-03	3.120	3.120	3.120	3.120	2.962	500
2021-11-02	3.040	3.140	3.020	3.140	2.981	2,195
2021-10-29	3.040	3.140	3.040	3.140	2.981	2,505
2021-10-28	3.040	3.180	3.040	3.140	2.981	15,344
2021-10-27	2.860	3.000	2.860	3.000	2.848	6,190
2021-10-26	2.880	2.880	2.740	2.860	2.715	5,811
2021-10-25	2.980	2.980	2.900	2.960	2.810	2,510
2021-10-22	2.840	3.000	2.840	3.000	2.848	14,261
2021-10-20	2.860	2.860	2.860	2.860	2.715	321
2021-10-19	2.820	2.820	2.800	2.800	2.658	950
2021-10-18	2.900	2.900	2.700	2.800	2.658	8,560
2021-10-15	2.960	2.960	2.960	2.960	2.810	4,432
2021-10-14	3.060	3.060	2.960	2.960	2.810	3,033

← NewerPage 19 of 19 · 1,122 trading days

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.