Zaklady Urzadzen Kotlowych Staporkow SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.440	4.540	4.440	4.540	4.540	631
2026-07-23	4.440	4.540	4.440	4.540	4.540	13
2026-07-22	4.420	4.520	4.420	4.520	4.520	3,402
2026-07-21	4.420	4.500	4.420	4.500	4.500	1,007
2026-07-20	4.500	4.500	4.500	4.500	4.500	532
2026-07-17	4.460	4.500	4.460	4.500	4.500	532
2026-07-16	4.420	4.500	4.420	4.500	4.500	135
2026-07-15	4.420	4.440	4.420	4.440	4.440	468
2026-07-14	4.500	4.520	4.420	4.420	4.420	1,047
2026-07-13	4.480	4.480	4.420	4.440	4.440	1,043
2026-07-10	4.480	4.540	4.480	4.520	4.520	823
2026-07-09	4.480	4.560	4.480	4.560	4.560	94
2026-07-08	4.480	4.560	4.480	4.560	4.560	319
2026-07-07	4.400	4.600	4.400	4.440	4.440	5,918
2026-07-06	4.400	4.400	4.360	4.400	4.400	8,816
2026-07-03	4.540	4.540	4.540	4.540	4.540	9,264
2026-07-02	4.440	4.540	4.300	4.540	4.540	9,264
2026-07-01	4.540	4.540	4.540	4.540	4.540	220
2026-06-30	4.540	4.540	4.420	4.540	4.540	2,143
2026-06-29	4.340	4.580	4.340	4.440	4.440	3,882
2026-06-26	4.440	4.580	4.360	4.400	4.400	5,638
2026-06-25	4.420	4.560	4.420	4.560	4.560	251
2026-06-24	4.460	4.540	4.420	4.540	4.540	1,078
2026-06-23	4.600	4.600	4.460	4.600	4.600	899
2026-06-22	4.520	4.640	4.400	4.580	4.580	4,988
2026-06-19	4.540	4.540	4.540	4.540	4.540	130
2026-06-18	4.660	4.660	4.540	4.540	4.540	51
2026-06-17	4.600	4.600	4.540	4.560	4.560	1,251
2026-06-16	4.500	4.600	4.500	4.600	4.600	2,289
2026-06-15	4.500	4.500	4.500	4.500	4.500	1,386
2026-06-12	4.560	4.600	4.500	4.600	4.600	7,351
2026-06-11	4.580	4.740	4.560	4.600	4.600	15,432
2026-06-10	4.480	4.580	4.420	4.580	4.580	545
2026-06-09	4.500	4.540	4.500	4.540	4.540	4,747
2026-06-08	4.500	4.540	4.420	4.500	4.500	8,676
2026-06-05	4.620	4.660	4.480	4.580	4.580	13,333
2026-06-03	4.760	4.760	4.600	4.760	4.760	1,727
2026-06-02	4.660	4.760	4.640	4.760	4.760	3,418
2026-06-01	4.680	4.740	4.660	4.720	4.720	8,869
2026-05-29	4.800	4.800	4.680	4.680	4.680	1,020
2026-05-28	4.680	4.800	4.660	4.800	4.800	906
2026-05-27	4.720	4.780	4.700	4.700	4.700	3,246
2026-05-26	4.780	4.780	4.720	4.760	4.760	457
2026-05-25	4.740	4.880	4.740	4.800	4.800	4,565
2026-05-22	4.640	4.720	4.640	4.720	4.720	1,344
2026-05-21	4.660	4.720	4.600	4.720	4.720	1,761
2026-05-20	4.660	4.660	4.660	4.660	4.660	19
2026-05-19	4.680	4.760	4.660	4.660	4.660	960
2026-05-18	4.680	4.680	4.680	4.680	4.680	321
2026-05-15	4.760	4.780	4.660	4.780	4.780	3,520
2026-05-14	4.660	4.700	4.660	4.660	4.660	84
2026-05-13	4.620	4.760	4.620	4.760	4.760	81
2026-05-12	4.760	4.800	4.660	4.660	4.660	8,457
2026-05-11	4.740	4.780	4.600	4.760	4.760	11,351
2026-05-08	4.660	4.780	4.660	4.740	4.740	108
2026-05-07	4.700	4.700	4.660	4.660	4.660	2,272
2026-05-06	4.800	4.800	4.640	4.700	4.700	7,499
2026-05-05	4.740	4.900	4.740	4.800	4.800	2,038
2026-05-04	4.900	4.900	4.740	4.740	4.740	1,878
2026-04-30	4.820	4.920	4.820	4.840	4.840	3,660

← NewerPage 2 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.