Zaklady Urzadzen Kotlowych Staporkow SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.200 | 5.200 | 4.820 | 5.000 | 5.000 | 17,112 |
| 2026-02-02 | 4.600 | 5.250 | 4.600 | 5.250 | 5.250 | 47,938 |
| 2026-01-30 | 4.400 | 4.680 | 4.280 | 4.580 | 4.580 | 5,253 |
| 2026-01-29 | 4.340 | 4.400 | 4.300 | 4.400 | 4.400 | 2,727 |
| 2026-01-28 | 4.400 | 4.400 | 4.320 | 4.400 | 4.400 | 244 |
| 2026-01-27 | 4.400 | 4.500 | 4.320 | 4.400 | 4.400 | 3,261 |
| 2026-01-26 | 4.460 | 4.500 | 4.400 | 4.500 | 4.500 | 1,431 |
| 2026-01-23 | 4.420 | 4.460 | 4.420 | 4.460 | 4.460 | 2,944 |
| 2026-01-22 | 4.440 | 4.520 | 4.420 | 4.420 | 4.420 | 1,661 |
| 2026-01-21 | 4.400 | 4.440 | 4.400 | 4.440 | 4.440 | 1,015 |
| 2026-01-20 | 4.400 | 4.480 | 4.400 | 4.400 | 4.400 | 494 |
| 2026-01-19 | 4.400 | 4.640 | 4.300 | 4.480 | 4.480 | 3,509 |
| 2026-01-16 | 4.260 | 4.400 | 4.220 | 4.300 | 4.300 | 3,763 |
| 2026-01-15 | 4.260 | 4.380 | 4.260 | 4.360 | 4.360 | 1,804 |
| 2026-01-14 | 4.380 | 4.400 | 4.240 | 4.260 | 4.260 | 7,418 |
| 2026-01-13 | 4.500 | 4.500 | 4.280 | 4.400 | 4.400 | 15,487 |
| 2026-01-12 | 4.600 | 4.600 | 4.420 | 4.500 | 4.500 | 991 |
| 2026-01-09 | 4.500 | 4.500 | 4.400 | 4.500 | 4.500 | 2,966 |
| 2026-01-08 | 4.420 | 4.500 | 4.400 | 4.500 | 4.500 | 4,781 |
| 2026-01-07 | 4.580 | 4.580 | 4.440 | 4.440 | 4.440 | 3,161 |
| 2026-01-05 | 4.480 | 4.600 | 4.460 | 4.580 | 4.580 | 3,935 |
| 2026-01-02 | 4.600 | 4.660 | 4.460 | 4.660 | 4.660 | 2,853 |
| 2025-12-30 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 2,065 |
| 2025-12-29 | 4.500 | 4.600 | 4.420 | 4.580 | 4.580 | 1,952 |
| 2025-12-23 | 4.700 | 4.700 | 4.260 | 4.500 | 4.500 | 18,137 |
| 2025-12-22 | 4.800 | 4.800 | 4.600 | 4.700 | 4.700 | 3,647 |
| 2025-12-19 | 4.700 | 4.780 | 4.700 | 4.780 | 4.780 | 2,510 |
| 2025-12-18 | 4.600 | 4.800 | 4.600 | 4.700 | 4.700 | 8,397 |
| 2025-12-17 | 4.720 | 4.720 | 4.580 | 4.720 | 4.720 | 5,122 |
| 2025-12-16 | 4.700 | 4.800 | 4.600 | 4.780 | 4.780 | 6,105 |
| 2025-12-15 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 8,433 |
| 2025-12-12 | 4.760 | 4.760 | 4.660 | 4.760 | 4.760 | 3,793 |
| 2025-12-11 | 4.600 | 4.760 | 4.560 | 4.760 | 4.760 | 3,702 |
| 2025-12-10 | 4.760 | 4.760 | 4.560 | 4.600 | 4.600 | 6,055 |
| 2025-12-09 | 4.520 | 4.760 | 4.500 | 4.760 | 4.760 | 4,839 |
| 2025-12-08 | 4.680 | 4.680 | 4.520 | 4.520 | 4.520 | 4,221 |
| 2025-12-05 | 4.700 | 4.800 | 4.500 | 4.680 | 4.680 | 15,301 |
| 2025-12-04 | 4.140 | 4.700 | 4.140 | 4.700 | 4.700 | 37,062 |
| 2025-12-03 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 6,271 |
| 2025-12-02 | 4.100 | 4.160 | 4.000 | 4.140 | 4.140 | 6,271 |
| 2025-12-01 | 4.040 | 4.160 | 4.040 | 4.160 | 4.160 | 619 |
| 2025-11-28 | 4.120 | 4.180 | 4.060 | 4.180 | 4.180 | 326 |
| 2025-11-27 | 4.180 | 4.180 | 4.100 | 4.160 | 4.160 | 3,237 |
| 2025-11-26 | 4.400 | 4.400 | 4.060 | 4.180 | 4.180 | 5,733 |
| 2025-11-25 | 4.240 | 4.460 | 4.080 | 4.360 | 4.360 | 45,919 |
| 2025-11-24 | 3.980 | 4.000 | 3.880 | 4.000 | 4.000 | 1,681 |
| 2025-11-21 | 3.860 | 3.980 | 3.860 | 3.980 | 3.980 | 46 |
| 2025-11-20 | 4.000 | 4.000 | 3.840 | 3.860 | 3.860 | 4,250 |
| 2025-11-19 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 2,227 |
| 2025-11-18 | 4.000 | 4.100 | 3.920 | 4.000 | 4.000 | 2,384 |
| 2025-11-17 | 3.940 | 4.100 | 3.940 | 4.100 | 4.100 | 3,932 |
| 2025-11-14 | 3.980 | 4.000 | 3.920 | 4.000 | 4.000 | 163 |
| 2025-11-13 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 164 |
| 2025-11-12 | 4.020 | 4.100 | 3.900 | 4.000 | 4.000 | 7,777 |
| 2025-11-10 | 4.000 | 4.140 | 4.000 | 4.140 | 4.140 | 648 |
| 2025-11-07 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1,137 |
| 2025-11-06 | 4.140 | 4.160 | 4.000 | 4.140 | 4.140 | 1,137 |
| 2025-11-05 | 4.000 | 4.160 | 4.000 | 4.160 | 4.160 | 246 |
| 2025-11-04 | 4.000 | 4.200 | 4.000 | 4.140 | 4.140 | 631 |
| 2025-11-03 | 4.140 | 4.140 | 3.900 | 4.000 | 4.000 | 5,216 |
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.