Zaklady Urzadzen Kotlowych Staporkow SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.640	2.640	2.420	2.500	2.500	15,398
2025-02-13	2.720	2.800	2.640	2.700	2.700	23,584
2025-02-12	2.800	2.800	2.660	2.780	2.780	13,125
2025-02-11	2.780	2.780	2.700	2.780	2.780	335
2025-02-10	2.860	2.860	2.680	2.780	2.780	25,474
2025-02-07	3.000	3.000	2.800	2.900	2.900	22,294
2025-02-06	2.700	2.980	2.700	2.980	2.980	43,795
2025-02-05	2.800	2.800	2.620	2.620	2.620	10,078
2025-02-04	2.740	2.900	2.660	2.820	2.820	9,874
2025-02-03	3.000	3.040	2.740	2.800	2.800	18,083
2025-01-31	3.080	3.220	2.880	3.000	3.000	41,348
2025-01-30	2.680	3.540	2.660	3.120	3.120	145,014
2025-01-29	2.140	2.620	2.140	2.620	2.620	46,547
2025-01-28	2.140	2.140	2.140	2.140	2.140	562
2025-01-27	2.120	2.180	2.120	2.180	2.180	1,385
2025-01-24	2.100	2.180	2.100	2.120	2.120	3,943
2025-01-22	2.120	2.120	2.120	2.120	2.120	3,525
2025-01-21	2.100	2.160	2.100	2.160	2.160	1,505
2025-01-20	2.040	2.100	2.020	2.100	2.100	1,592
2025-01-17	2.100	2.100	2.100	2.100	2.100	215
2025-01-16	2.100	2.100	2.100	2.100	2.100	6
2025-01-15	2.100	2.100	2.100	2.100	2.100	10
2025-01-13	2.100	2.100	2.100	2.100	2.100	5
2025-01-09	2.100	2.100	2.100	2.100	2.100	300
2025-01-08	2.100	2.100	2.100	2.100	2.100	13
2025-01-07	2.040	2.100	2.000	2.000	2.000	4,255
2025-01-02	2.100	2.100	2.100	2.100	2.100	400
2024-12-30	2.100	2.100	2.100	2.100	2.100	25
2024-12-27	2.080	2.100	2.080	2.100	2.100	962
2024-12-23	2.080	2.080	2.020	2.020	2.020	23
2024-12-20	2.040	2.040	2.040	2.040	2.040	2,455
2024-12-18	2.020	2.020	2.020	2.020	2.020	1,731
2024-12-17	2.040	2.040	2.040	2.040	2.040	1,523
2024-12-16	2.040	2.040	2.040	2.040	2.040	785
2024-12-13	2.020	2.020	2.020	2.020	2.020	445
2024-12-12	2.020	2.020	2.020	2.020	2.020	1,000
2024-12-11	2.020	2.060	2.000	2.020	2.020	586
2024-12-09	2.020	2.100	2.000	2.100	2.100	994
2024-12-06	2.060	2.100	2.060	2.100	2.100	1,990
2024-12-05	2.000	2.040	2.000	2.040	2.040	636
2024-12-04	2.080	2.080	2.000	2.000	2.000	663
2024-12-03	2.140	2.140	2.000	2.000	2.000	6,823
2024-12-02	2.180	2.180	2.180	2.180	2.180	65
2024-11-29	2.100	2.180	2.020	2.180	2.180	2,742
2024-11-26	2.040	2.100	2.040	2.100	2.100	5,030
2024-11-22	2.080	2.080	2.080	2.080	2.080	30
2024-11-21	2.020	2.020	2.020	2.020	2.020	1
2024-11-19	2.000	2.000	2.000	2.000	2.000	20
2024-11-18	2.000	2.000	2.000	2.000	2.000	3,762
2024-11-15	2.100	2.100	2.000	2.000	2.000	4,936
2024-11-14	2.100	2.100	2.080	2.100	2.100	8,585
2024-11-13	2.180	2.180	2.100	2.140	2.140	2,386
2024-11-12	2.160	2.200	2.160	2.200	2.200	140
2024-11-08	2.120	2.200	2.120	2.120	2.120	540
2024-11-05	2.200	2.200	2.200	2.200	2.200	272
2024-11-04	2.140	2.200	2.140	2.200	2.200	2,500
2024-10-31	2.200	2.200	2.200	2.200	2.200	1,386
2024-10-30	2.260	2.280	2.200	2.200	2.200	4,100
2024-10-28	2.200	2.200	2.140	2.200	2.200	10,682
2024-10-25	2.200	2.200	2.200	2.200	2.200	1,235

← NewerPage 8 of 19 · 1,121 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.