Zaklady Urzadzen Kotlowych Staporkow SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.800	4.920	4.720	4.820	4.820	6,920
2026-04-28	4.780	4.780	4.720	4.720	4.720	2,378
2026-04-27	4.780	4.780	4.740	4.740	4.740	1,089
2026-04-24	4.760	4.780	4.740	4.780	4.780	3,025
2026-04-23	4.740	4.740	4.740	4.740	4.740	120
2026-04-22	4.720	4.800	4.700	4.720	4.720	2,684
2026-04-21	4.660	4.660	4.640	4.640	4.640	1,164
2026-04-20	4.740	4.740	4.660	4.720	4.720	4,431
2026-04-17	4.680	4.740	4.680	4.740	4.740	101
2026-04-16	4.700	4.760	4.660	4.740	4.740	1,324
2026-04-15	4.700	4.720	4.640	4.720	4.720	162
2026-04-14	4.740	4.740	4.620	4.640	4.640	121
2026-04-13	4.760	4.760	4.620	4.740	4.740	2,907
2026-04-10	4.720	4.760	4.680	4.720	4.720	628
2026-04-09	4.760	4.760	4.660	4.720	4.720	488
2026-04-08	4.760	4.800	4.620	4.760	4.760	6,194
2026-04-07	4.760	4.760	4.660	4.740	4.740	443
2026-04-02	4.780	4.780	4.600	4.740	4.740	11,131
2026-04-01	4.800	4.800	4.620	4.800	4.800	3,612
2026-03-31	4.660	4.780	4.660	4.740	4.740	277
2026-03-30	4.800	4.800	4.660	4.700	4.700	16,838
2026-03-27	4.920	4.920	4.780	4.780	4.780	11,138
2026-03-26	4.900	4.940	4.740	4.920	4.920	40,241
2026-03-25	4.500	5.400	4.420	4.980	4.980	98,000
2026-03-24	4.540	4.600	4.400	4.420	4.420	3,211
2026-03-23	4.400	4.600	4.280	4.500	4.500	17,851
2026-03-20	4.360	4.580	4.300	4.380	4.380	14,663
2026-03-19	4.400	4.400	4.240	4.360	4.360	894
2026-03-18	4.220	4.400	4.220	4.400	4.400	824
2026-03-17	4.320	4.400	4.320	4.380	4.380	4,299
2026-03-16	4.420	4.420	4.340	4.400	4.400	6,296
2026-03-13	4.440	4.540	4.340	4.420	4.420	3,487
2026-03-12	4.520	4.520	4.500	4.500	4.500	643
2026-03-11	4.560	4.560	4.460	4.500	4.500	1,668
2026-03-10	4.320	4.560	4.320	4.560	4.560	13,205
2026-03-09	4.400	4.400	4.200	4.320	4.320	7,281
2026-03-06	4.520	4.780	4.320	4.400	4.400	32,813
2026-03-05	4.700	4.720	4.520	4.580	4.580	7,392
2026-03-04	4.780	4.780	4.700	4.780	4.780	4,834
2026-03-03	5.000	5.000	4.620	4.780	4.780	28,746
2026-03-02	4.960	5.300	4.880	5.000	5.000	38,443
2026-02-27	5.000	5.050	4.920	5.050	5.050	10,593
2026-02-26	4.920	5.000	4.860	5.000	5.000	2,596
2026-02-25	4.940	5.000	4.640	4.980	4.980	14,566
2026-02-24	4.800	4.960	4.800	4.940	4.940	5,664
2026-02-23	4.620	4.800	4.620	4.800	4.800	1,935
2026-02-20	4.760	4.760	4.560	4.760	4.760	6,216
2026-02-19	4.960	5.000	4.700	4.760	4.760	7,280
2026-02-18	4.960	4.960	4.800	4.960	4.960	4,004
2026-02-17	4.960	4.960	4.800	4.800	4.800	3,766
2026-02-16	4.960	4.960	4.840	4.960	4.960	3,053
2026-02-13	4.840	4.940	4.760	4.840	4.840	14,030
2026-02-12	4.940	5.100	4.840	4.960	4.960	11,696
2026-02-11	4.900	4.940	4.900	4.940	4.940	801
2026-02-10	4.960	4.960	4.840	4.940	4.940	1,131
2026-02-09	4.960	4.960	4.800	4.960	4.960	6,802
2026-02-06	4.900	4.980	4.880	4.980	4.980	2,511
2026-02-05	5.000	5.150	4.860	4.980	4.980	8,655
2026-02-04	5.000	5.100	4.860	5.100	5.100	9,497
2026-02-03	5.200	5.200	4.820	5.000	5.000	17,112

← NewerPage 3 of 5 · 249 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.