Aztec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.140 | 3.220 | 3.140 | 3.220 | 3.220 | 1,585 |
| 2023-04-26 | 3.320 | 3.320 | 3.140 | 3.300 | 3.300 | 230 |
| 2023-04-25 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 500 |
| 2023-04-21 | 3.240 | 3.360 | 3.220 | 3.360 | 3.360 | 210 |
| 2023-04-19 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 335 |
| 2023-04-18 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 395 |
| 2023-04-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 5 |
| 2023-04-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 20 |
| 2023-04-11 | 3.360 | 3.460 | 3.340 | 3.340 | 3.340 | 638 |
| 2023-04-04 | 3.300 | 3.320 | 3.240 | 3.240 | 3.240 | 1,100 |
| 2023-03-30 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 338 |
| 2023-03-29 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 5 |
| 2023-03-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 10 |
| 2023-03-27 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 44 |
| 2023-03-23 | 3.040 | 3.300 | 3.040 | 3.300 | 3.300 | 2,708 |
| 2023-03-22 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 100 |
| 2023-03-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 140 |
| 2023-03-20 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 760 |
| 2023-03-13 | 3.240 | 3.300 | 3.200 | 3.300 | 3.300 | 510 |
| 2023-03-10 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 350 |
| 2023-03-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2023-03-07 | 3.260 | 3.260 | 3.220 | 3.220 | 3.220 | 633 |
| 2023-03-06 | 3.300 | 3.360 | 3.260 | 3.360 | 3.360 | 2,115 |
| 2023-03-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 5 |
| 2023-03-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 20 |
| 2023-03-01 | 3.320 | 3.360 | 3.300 | 3.300 | 3.300 | 155 |
| 2023-02-28 | 3.240 | 3.340 | 3.120 | 3.340 | 3.340 | 1,177 |
| 2023-02-24 | 3.240 | 3.380 | 3.240 | 3.380 | 3.380 | 360 |
| 2023-02-23 | 3.380 | 3.380 | 3.240 | 3.380 | 3.380 | 348 |
| 2023-02-22 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 5 |
| 2023-02-21 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 5 |
| 2023-02-20 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 5 |
| 2023-02-17 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 219 |
| 2023-02-16 | 3.340 | 3.380 | 3.340 | 3.380 | 3.380 | 3,111 |
| 2023-02-15 | 3.660 | 3.660 | 3.360 | 3.600 | 3.600 | 599 |
| 2023-02-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2023-02-10 | 3.540 | 3.740 | 3.540 | 3.740 | 3.740 | 240 |
| 2023-02-08 | 3.800 | 3.800 | 3.400 | 3.540 | 3.540 | 3,944 |
| 2023-02-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 510 |
| 2023-02-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5 |
| 2023-02-03 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 260 |
| 2023-02-01 | 3.740 | 3.740 | 3.660 | 3.660 | 3.660 | 195 |
| 2023-01-30 | 3.940 | 3.960 | 3.940 | 3.960 | 3.960 | 70 |
| 2023-01-27 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 5 |
| 2023-01-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5 |
| 2023-01-25 | 3.640 | 4.000 | 3.640 | 4.000 | 4.000 | 650 |
| 2023-01-24 | 3.460 | 4.100 | 3.460 | 4.100 | 4.100 | 4,588 |
| 2023-01-23 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 10 |
| 2023-01-20 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 295 |
| 2023-01-19 | 3.460 | 3.460 | 3.420 | 3.460 | 3.460 | 719 |
| 2023-01-18 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 5 |
| 2023-01-12 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 55 |
| 2023-01-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 80 |
| 2023-01-02 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 20 |
| 2022-12-30 | 3.260 | 3.540 | 3.180 | 3.540 | 3.540 | 14,566 |
| 2022-12-29 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 2,670 |
| 2022-12-28 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 1,225 |
| 2022-12-20 | 3.380 | 3.400 | 3.300 | 3.400 | 3.400 | 322 |
| 2022-12-15 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 20 |
| 2022-12-13 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 35 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-23 | 0.1700 PLN |
| 2021-05-21 | 0.1500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.