Zaklady Urzadzen Kotlowych Staporkow SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.080 | 4.180 | 4.000 | 4.000 | 4.000 | 946 |
| 2025-10-30 | 4.040 | 4.180 | 4.020 | 4.180 | 4.180 | 759 |
| 2025-10-29 | 4.200 | 4.300 | 4.200 | 4.200 | 4.200 | 5,414 |
| 2025-10-28 | 4.000 | 4.340 | 4.000 | 4.060 | 4.060 | 28,816 |
| 2025-10-27 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 5,369 |
| 2025-10-24 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 6,024 |
| 2025-10-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 200 |
| 2025-10-22 | 4.200 | 4.260 | 4.020 | 4.200 | 4.200 | 8,378 |
| 2025-10-21 | 4.000 | 4.200 | 3.900 | 4.200 | 4.200 | 5,857 |
| 2025-10-20 | 3.880 | 4.000 | 3.840 | 3.980 | 3.980 | 6,821 |
| 2025-10-17 | 3.980 | 3.980 | 3.840 | 3.840 | 3.840 | 1,646 |
| 2025-10-16 | 4.000 | 4.000 | 3.840 | 4.000 | 4.000 | 8,586 |
| 2025-10-15 | 3.980 | 4.000 | 3.900 | 4.000 | 4.000 | 648 |
| 2025-10-14 | 4.120 | 4.200 | 4.000 | 4.000 | 4.000 | 15,499 |
| 2025-10-13 | 4.340 | 4.400 | 4.120 | 4.180 | 4.180 | 15,601 |
| 2025-10-10 | 4.360 | 4.400 | 4.280 | 4.400 | 4.400 | 2,689 |
| 2025-10-09 | 4.400 | 4.540 | 4.200 | 4.340 | 4.340 | 16,704 |
| 2025-10-08 | 4.140 | 4.500 | 4.040 | 4.320 | 4.320 | 40,861 |
| 2025-10-07 | 4.000 | 4.140 | 4.000 | 4.100 | 4.100 | 3,756 |
| 2025-10-06 | 4.000 | 4.140 | 3.820 | 4.000 | 4.000 | 19,069 |
| 2025-10-03 | 3.960 | 4.120 | 3.720 | 4.000 | 4.000 | 28,439 |
| 2025-10-02 | 4.400 | 4.400 | 3.820 | 3.900 | 3.900 | 75,688 |
| 2025-10-01 | 4.120 | 4.520 | 3.980 | 4.360 | 4.360 | 81,989 |
| 2025-09-30 | 4.360 | 4.360 | 3.760 | 4.140 | 4.140 | 88,416 |
| 2025-09-29 | 3.340 | 4.200 | 3.340 | 4.200 | 4.200 | 182,257 |
| 2025-09-26 | 3.200 | 3.240 | 3.200 | 3.200 | 3.200 | 2,200 |
| 2025-09-25 | 3.320 | 3.320 | 3.200 | 3.220 | 3.220 | 4,435 |
| 2025-09-24 | 2.980 | 3.360 | 2.980 | 3.320 | 3.320 | 40,371 |
| 2025-09-23 | 3.040 | 3.040 | 2.940 | 3.000 | 3.000 | 15,738 |
| 2025-09-22 | 3.120 | 3.140 | 2.980 | 3.120 | 3.120 | 25,859 |
| 2025-09-19 | 3.120 | 3.200 | 3.120 | 3.120 | 3.120 | 110 |
| 2025-09-18 | 3.120 | 3.400 | 3.120 | 3.120 | 3.120 | 28,593 |
| 2025-09-17 | 3.120 | 3.120 | 3.080 | 3.080 | 3.080 | 226 |
| 2025-09-16 | 3.060 | 3.120 | 3.000 | 3.120 | 3.120 | 1,252 |
| 2025-09-15 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 4,685 |
| 2025-09-12 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 1,071 |
| 2025-09-11 | 3.000 | 3.000 | 2.940 | 2.940 | 2.940 | 5,143 |
| 2025-09-10 | 3.040 | 3.040 | 2.960 | 3.000 | 3.000 | 3,946 |
| 2025-09-09 | 3.120 | 3.120 | 3.000 | 3.060 | 3.060 | 370 |
| 2025-09-08 | 3.020 | 3.100 | 3.000 | 3.100 | 3.100 | 7,420 |
| 2025-09-05 | 3.120 | 3.120 | 3.020 | 3.060 | 3.060 | 90 |
| 2025-09-04 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 510 |
| 2025-09-03 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 625 |
| 2025-09-02 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 625 |
| 2025-09-01 | 3.220 | 3.220 | 3.000 | 3.100 | 3.100 | 3,571 |
| 2025-08-29 | 3.120 | 3.220 | 3.060 | 3.220 | 3.220 | 6,029 |
| 2025-08-28 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 40 |
| 2025-08-27 | 3.240 | 3.240 | 3.120 | 3.160 | 3.160 | 4,097 |
| 2025-08-26 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 21 |
| 2025-08-25 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 3,207 |
| 2025-08-22 | 3.300 | 3.340 | 3.240 | 3.320 | 3.320 | 1,273 |
| 2025-08-21 | 3.200 | 3.400 | 3.200 | 3.400 | 3.400 | 10,406 |
| 2025-08-20 | 3.200 | 3.300 | 3.200 | 3.200 | 3.200 | 2,155 |
| 2025-08-19 | 3.120 | 3.280 | 3.120 | 3.280 | 3.280 | 12,253 |
| 2025-08-18 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 3,332 |
| 2025-08-14 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 337 |
| 2025-08-13 | 2.980 | 2.980 | 2.940 | 2.940 | 2.940 | 54 |
| 2025-08-12 | 2.940 | 2.980 | 2.940 | 2.980 | 2.980 | 1,400 |
| 2025-08-11 | 2.940 | 2.940 | 2.920 | 2.920 | 2.920 | 1,023 |
| 2025-08-08 | 2.940 | 3.000 | 2.920 | 3.000 | 3.000 | 1,255 |
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.