Zaklady Urzadzen Kotlowych Staporkow SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.040 | 3.220 | 3.040 | 3.200 | 3.200 | 6,775 |
| 2025-05-13 | 3.200 | 3.200 | 3.020 | 3.060 | 3.060 | 5,038 |
| 2025-05-12 | 3.260 | 3.260 | 3.100 | 3.100 | 3.100 | 941 |
| 2025-05-09 | 3.200 | 3.320 | 3.200 | 3.200 | 3.200 | 16,690 |
| 2025-05-08 | 3.200 | 3.200 | 3.100 | 3.120 | 3.120 | 4,545 |
| 2025-05-07 | 2.940 | 3.220 | 2.880 | 3.200 | 3.200 | 19,313 |
| 2025-05-06 | 3.060 | 3.060 | 2.960 | 2.960 | 2.960 | 8,320 |
| 2025-05-05 | 3.260 | 3.260 | 3.040 | 3.040 | 3.040 | 13,256 |
| 2025-05-02 | 3.080 | 3.280 | 3.080 | 3.280 | 3.280 | 2,988 |
| 2025-04-30 | 3.140 | 3.160 | 3.140 | 3.140 | 3.140 | 2,514 |
| 2025-04-29 | 3.160 | 3.160 | 3.060 | 3.140 | 3.140 | 10,292 |
| 2025-04-28 | 3.200 | 3.300 | 3.160 | 3.160 | 3.160 | 8,790 |
| 2025-04-25 | 3.160 | 3.460 | 3.160 | 3.220 | 3.220 | 23,354 |
| 2025-04-24 | 3.200 | 3.220 | 3.060 | 3.100 | 3.100 | 15,140 |
| 2025-04-23 | 3.120 | 3.200 | 3.100 | 3.120 | 3.120 | 7,306 |
| 2025-04-22 | 3.200 | 3.260 | 3.100 | 3.220 | 3.220 | 9,131 |
| 2025-04-17 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 8,146 |
| 2025-04-16 | 3.000 | 3.220 | 3.000 | 3.100 | 3.100 | 39,289 |
| 2025-04-15 | 2.920 | 3.000 | 2.900 | 3.000 | 3.000 | 9,382 |
| 2025-04-14 | 2.900 | 3.100 | 2.900 | 2.900 | 2.900 | 29,632 |
| 2025-04-11 | 3.040 | 3.040 | 2.900 | 2.980 | 2.980 | 5,746 |
| 2025-04-10 | 3.040 | 3.040 | 2.740 | 3.040 | 3.040 | 27,920 |
| 2025-04-09 | 2.760 | 2.940 | 2.700 | 2.940 | 2.940 | 9,715 |
| 2025-04-08 | 2.780 | 2.900 | 2.720 | 2.800 | 2.800 | 20,697 |
| 2025-04-07 | 2.660 | 2.800 | 2.620 | 2.700 | 2.700 | 25,300 |
| 2025-04-04 | 2.840 | 2.920 | 2.720 | 2.860 | 2.860 | 7,836 |
| 2025-04-03 | 3.200 | 3.260 | 2.800 | 2.920 | 2.920 | 42,594 |
| 2025-04-02 | 3.260 | 3.260 | 3.200 | 3.240 | 3.240 | 404 |
| 2025-04-01 | 3.140 | 3.280 | 3.100 | 3.280 | 3.280 | 16,923 |
| 2025-03-31 | 3.240 | 3.240 | 2.920 | 3.140 | 3.140 | 32,545 |
| 2025-03-28 | 3.300 | 3.300 | 3.240 | 3.300 | 3.300 | 3,279 |
| 2025-03-27 | 3.280 | 3.480 | 3.240 | 3.380 | 3.380 | 26,631 |
| 2025-03-26 | 3.360 | 3.380 | 3.160 | 3.280 | 3.280 | 17,062 |
| 2025-03-25 | 3.360 | 3.520 | 3.200 | 3.380 | 3.380 | 42,133 |
| 2025-03-24 | 3.360 | 3.500 | 3.260 | 3.380 | 3.380 | 23,153 |
| 2025-03-21 | 3.580 | 3.580 | 3.360 | 3.420 | 3.420 | 12,674 |
| 2025-03-20 | 3.640 | 3.640 | 3.360 | 3.640 | 3.640 | 66,167 |
| 2025-03-19 | 3.980 | 3.980 | 3.600 | 3.680 | 3.680 | 72,581 |
| 2025-03-18 | 3.440 | 4.000 | 3.380 | 3.940 | 3.940 | 187,716 |
| 2025-03-17 | 2.940 | 3.340 | 2.940 | 3.340 | 3.340 | 59,450 |
| 2025-03-14 | 2.980 | 3.100 | 2.900 | 2.960 | 2.960 | 9,708 |
| 2025-03-13 | 3.000 | 3.160 | 3.000 | 3.000 | 3.000 | 27,952 |
| 2025-03-12 | 2.780 | 3.040 | 2.780 | 3.040 | 3.040 | 24,768 |
| 2025-03-11 | 2.980 | 2.980 | 2.720 | 2.800 | 2.800 | 55,700 |
| 2025-03-10 | 3.200 | 3.380 | 2.880 | 3.000 | 3.000 | 101,166 |
| 2025-03-07 | 2.500 | 3.120 | 2.500 | 3.120 | 3.120 | 164,582 |
| 2025-03-06 | 2.500 | 2.500 | 2.440 | 2.440 | 2.440 | 1,201 |
| 2025-03-05 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 4 |
| 2025-03-04 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 1,017 |
| 2025-03-03 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 8 |
| 2025-02-28 | 2.480 | 2.480 | 2.440 | 2.440 | 2.440 | 2,000 |
| 2025-02-27 | 2.500 | 2.580 | 2.500 | 2.500 | 2.500 | 7,987 |
| 2025-02-26 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 40 |
| 2025-02-25 | 2.600 | 2.600 | 2.500 | 2.500 | 2.500 | 3,166 |
| 2025-02-24 | 2.560 | 2.600 | 2.560 | 2.600 | 2.600 | 817 |
| 2025-02-21 | 2.580 | 2.580 | 2.560 | 2.560 | 2.560 | 1,170 |
| 2025-02-20 | 2.600 | 2.600 | 2.560 | 2.560 | 2.560 | 110 |
| 2025-02-19 | 2.600 | 2.600 | 2.560 | 2.600 | 2.600 | 4,073 |
| 2025-02-18 | 2.680 | 2.680 | 2.660 | 2.660 | 2.660 | 124 |
| 2025-02-17 | 2.500 | 2.700 | 2.460 | 2.680 | 2.680 | 18,377 |
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.