Zaklady Urzadzen Kotlowych Staporkow SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.060 | 3.060 | 2.920 | 2.920 | 2.920 | 9,140 |
| 2025-08-06 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 816 |
| 2025-08-05 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 65 |
| 2025-08-04 | 3.040 | 3.060 | 3.040 | 3.060 | 3.060 | 1,677 |
| 2025-08-01 | 3.020 | 3.020 | 2.980 | 3.000 | 3.000 | 6,788 |
| 2025-07-31 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 180 |
| 2025-07-30 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 347 |
| 2025-07-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 382 |
| 2025-07-28 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 382 |
| 2025-07-25 | 3.120 | 3.120 | 3.000 | 3.120 | 3.120 | 2,534 |
| 2025-07-24 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 344 |
| 2025-07-23 | 3.100 | 3.120 | 3.060 | 3.120 | 3.120 | 1,950 |
| 2025-07-22 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 20 |
| 2025-07-21 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 2,176 |
| 2025-07-18 | 3.000 | 3.160 | 3.000 | 3.160 | 3.160 | 4,978 |
| 2025-07-17 | 3.000 | 3.020 | 2.920 | 3.000 | 3.000 | 10,841 |
| 2025-07-16 | 3.140 | 3.140 | 3.040 | 3.060 | 3.060 | 10,534 |
| 2025-07-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,525 |
| 2025-07-14 | 3.180 | 3.180 | 3.080 | 3.120 | 3.120 | 1,274 |
| 2025-07-11 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 525 |
| 2025-07-10 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 105 |
| 2025-07-09 | 3.120 | 3.200 | 3.060 | 3.180 | 3.180 | 3,577 |
| 2025-07-08 | 3.300 | 3.300 | 3.060 | 3.180 | 3.180 | 8,667 |
| 2025-07-07 | 3.260 | 3.340 | 3.240 | 3.340 | 3.340 | 1,228 |
| 2025-07-04 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 143 |
| 2025-07-03 | 3.380 | 3.380 | 3.340 | 3.340 | 3.340 | 143 |
| 2025-07-02 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 391 |
| 2025-07-01 | 3.280 | 3.380 | 3.260 | 3.380 | 3.380 | 364 |
| 2025-06-30 | 3.300 | 3.380 | 3.240 | 3.380 | 3.380 | 2,263 |
| 2025-06-27 | 3.340 | 3.400 | 3.300 | 3.320 | 3.320 | 3,503 |
| 2025-06-26 | 3.320 | 3.440 | 3.240 | 3.440 | 3.440 | 9,472 |
| 2025-06-25 | 3.240 | 3.320 | 3.220 | 3.320 | 3.320 | 3,342 |
| 2025-06-24 | 3.240 | 3.400 | 3.200 | 3.240 | 3.240 | 8,998 |
| 2025-06-23 | 3.180 | 3.240 | 3.180 | 3.220 | 3.220 | 2,733 |
| 2025-06-20 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 906 |
| 2025-06-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 2,755 |
| 2025-06-17 | 3.160 | 3.220 | 3.160 | 3.220 | 3.220 | 2,755 |
| 2025-06-16 | 3.140 | 3.240 | 3.100 | 3.240 | 3.240 | 1,191 |
| 2025-06-13 | 3.200 | 3.260 | 3.160 | 3.180 | 3.180 | 3,933 |
| 2025-06-12 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1,035 |
| 2025-06-11 | 3.280 | 3.280 | 3.200 | 3.260 | 3.260 | 1,035 |
| 2025-06-10 | 3.220 | 3.300 | 3.200 | 3.200 | 3.200 | 2,125 |
| 2025-06-09 | 3.320 | 3.320 | 3.200 | 3.300 | 3.300 | 5,270 |
| 2025-06-06 | 3.380 | 3.380 | 3.200 | 3.340 | 3.340 | 11,664 |
| 2025-06-05 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 5,244 |
| 2025-06-04 | 3.300 | 3.420 | 3.300 | 3.420 | 3.420 | 7,083 |
| 2025-06-03 | 3.500 | 3.520 | 3.300 | 3.320 | 3.320 | 15,233 |
| 2025-06-02 | 3.440 | 3.540 | 3.360 | 3.540 | 3.540 | 12,764 |
| 2025-05-30 | 3.220 | 3.860 | 3.220 | 3.520 | 3.520 | 76,700 |
| 2025-05-29 | 3.100 | 3.220 | 3.100 | 3.220 | 3.220 | 9,098 |
| 2025-05-28 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 3,761 |
| 2025-05-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2025-05-26 | 3.100 | 3.120 | 2.900 | 2.920 | 2.920 | 6,778 |
| 2025-05-23 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 218 |
| 2025-05-22 | 3.000 | 3.080 | 3.000 | 3.020 | 3.020 | 3,960 |
| 2025-05-21 | 3.020 | 3.080 | 3.000 | 3.000 | 3.000 | 5,977 |
| 2025-05-20 | 3.120 | 3.120 | 3.020 | 3.020 | 3.020 | 3,264 |
| 2025-05-19 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 10,256 |
| 2025-05-16 | 3.220 | 3.220 | 3.020 | 3.080 | 3.080 | 10,256 |
| 2025-05-15 | 3.100 | 3.300 | 3.100 | 3.220 | 3.220 | 12,296 |
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.