Zaklady Urzadzen Kotlowych Staporkow SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.160	2.160	2.160	2.160	2.160	15
2024-10-23	2.160	2.160	2.140	2.140	2.140	4,370
2024-10-22	2.160	2.160	2.160	2.160	2.160	900
2024-10-17	2.200	2.200	2.140	2.160	2.160	7,563
2024-10-16	2.220	2.220	2.220	2.220	2.220	216
2024-10-15	2.220	2.220	2.220	2.220	2.220	270
2024-10-14	2.220	2.220	2.220	2.220	2.220	504
2024-10-11	2.220	2.220	2.220	2.220	2.220	14,020
2024-10-10	2.160	2.360	2.160	2.280	2.280	30,027
2024-10-09	2.180	2.180	2.160	2.160	2.160	28,000
2024-10-08	2.140	2.200	2.140	2.200	2.200	4,026
2024-10-07	2.280	2.280	2.200	2.200	2.200	7,765
2024-10-04	2.300	2.300	2.300	2.300	2.300	1,000
2024-10-03	2.300	2.300	2.300	2.300	2.300	500
2024-09-30	2.280	2.280	2.280	2.280	2.280	10
2024-09-27	2.300	2.300	2.300	2.300	2.300	7
2024-09-26	2.260	2.380	2.260	2.360	2.360	7,651
2024-09-25	2.240	2.240	2.240	2.240	2.240	2,076
2024-09-23	2.180	2.240	2.180	2.240	2.240	107
2024-09-20	2.180	2.180	2.180	2.180	2.180	688
2024-09-19	2.180	2.180	2.180	2.180	2.180	885
2024-09-18	2.160	2.260	2.160	2.180	2.180	1,810
2024-09-16	2.260	2.260	2.160	2.260	2.260	2,012
2024-09-12	2.260	2.260	2.260	2.260	2.260	7
2024-09-05	2.260	2.260	2.260	2.260	2.260	204
2024-09-03	2.200	2.260	2.180	2.260	2.260	2,070
2024-09-02	2.200	2.260	2.180	2.260	2.260	154
2024-08-30	2.260	2.260	2.260	2.260	2.260	836
2024-08-29	2.220	2.260	2.180	2.260	2.260	244
2024-08-28	2.300	2.300	2.200	2.240	2.240	144
2024-08-23	2.240	2.300	2.200	2.300	2.300	14,161
2024-08-22	2.240	2.300	2.240	2.300	2.300	511
2024-08-21	2.260	2.440	2.260	2.380	2.380	9,317
2024-08-20	2.320	2.320	2.240	2.240	2.240	3,881
2024-08-19	2.400	2.400	2.320	2.320	2.320	333
2024-08-16	2.400	2.400	2.400	2.400	2.400	5
2024-08-14	2.380	2.400	2.380	2.400	2.400	60
2024-08-13	2.400	2.400	2.320	2.380	2.380	40
2024-08-12	2.300	2.400	2.300	2.380	2.380	10,264
2024-08-09	2.260	2.260	2.240	2.240	2.240	62
2024-08-08	2.300	2.300	2.300	2.300	2.300	3,437
2024-08-07	2.320	2.320	2.300	2.300	2.300	1,600
2024-08-05	2.400	2.400	2.320	2.320	2.320	7,982
2024-08-02	2.300	2.480	2.300	2.440	2.440	10,056
2024-07-31	2.300	2.480	2.280	2.400	2.400	7,717
2024-07-30	2.300	2.300	2.300	2.300	2.300	4
2024-07-29	2.400	2.400	2.300	2.300	2.300	4,300
2024-07-26	2.480	2.500	2.400	2.400	2.400	3,950
2024-07-22	2.500	2.500	2.400	2.500	2.500	1,132
2024-07-19	2.500	2.580	2.400	2.400	2.400	11,507
2024-07-18	2.260	2.480	2.260	2.480	2.480	20,197
2024-07-16	2.220	2.240	2.220	2.220	2.220	3,466
2024-07-15	2.240	2.240	2.240	2.240	2.240	1,752
2024-07-12	2.240	2.240	2.240	2.240	2.240	531
2024-07-11	2.320	2.320	2.320	2.320	2.320	2,018
2024-07-10	2.320	2.360	2.320	2.360	2.360	20
2024-07-05	2.360	2.360	2.360	2.360	2.360	3,200
2024-07-04	2.320	2.360	2.320	2.320	2.320	1,336
2024-07-03	2.240	2.320	2.240	2.320	2.320	2,816
2024-07-02	2.260	2.300	2.240	2.240	2.240	680

← NewerPage 9 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.