Frozen Way S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	59.890	59.890	59.000	59.200	47.217	2,088
2023-10-27	59.970	59.970	59.970	59.970	47.831	1
2023-10-26	59.970	59.970	57.910	59.800	47.695	75
2023-10-25	58.800	59.960	57.910	59.900	47.775	300
2023-10-24	59.980	59.990	59.980	59.990	47.847	10
2023-10-23	58.500	59.980	58.500	59.980	47.839	2,040
2023-10-20	59.890	59.890	58.480	59.860	47.743	96
2023-10-19	59.880	59.880	59.880	59.880	47.759	2
2023-10-18	59.890	59.890	59.880	59.890	47.767	41
2023-10-17	59.800	59.800	59.790	59.790	47.687	33
2023-10-16	59.700	59.980	58.480	59.960	47.823	297
2023-10-13	59.500	59.500	59.500	59.500	47.456	4
2023-10-12	59.720	59.720	59.720	59.720	47.631	5
2023-10-10	59.740	59.740	58.450	59.730	47.639	307
2023-10-09	59.750	59.750	59.750	59.750	47.655	2
2023-10-06	58.500	59.800	58.500	59.800	47.695	4
2023-10-05	59.880	59.880	58.500	58.500	46.658	41
2023-10-04	60.000	60.000	60.000	60.000	47.855	5
2023-10-03	60.490	60.490	60.490	60.490	48.246	2
2023-10-02	59.580	59.590	59.570	59.590	47.528	45
2023-09-28	59.590	59.590	59.590	59.590	47.528	2
2023-09-27	59.590	59.590	59.590	59.590	47.528	1
2023-09-26	59.630	59.630	59.630	59.630	47.560	5
2023-09-25	59.000	59.000	59.000	59.000	47.057	7
2023-09-22	59.010	59.400	58.130	59.400	47.376	51
2023-09-21	59.210	60.280	59.010	60.280	48.078	41
2023-09-20	60.490	60.490	60.490	60.490	48.246	5
2023-09-19	60.500	60.500	60.500	60.500	48.254	5
2023-09-18	60.500	60.500	59.200	60.490	48.246	65
2023-09-15	59.010	60.500	59.010	60.500	48.254	104
2023-09-14	60.490	60.490	60.490	60.490	48.246	1
2023-09-13	60.480	60.490	58.500	59.990	47.847	584
2023-09-12	60.500	60.500	58.240	60.400	48.174	275
2023-09-11	63.000	63.000	60.800	61.000	48.652	950
2023-09-08	63.000	63.000	62.990	62.990	50.239	5
2023-09-06	63.040	63.900	63.040	63.900	50.965	30
2023-09-05	63.000	63.000	63.000	63.000	50.247	238
2023-09-04	63.980	63.990	63.000	63.000	50.247	203
2023-09-01	63.980	63.980	62.700	63.980	51.029	332
2023-08-31	63.980	63.980	63.000	63.000	50.247	22
2023-08-30	63.990	63.990	63.980	63.980	51.029	6
2023-08-29	64.000	64.000	63.990	63.990	51.037	22
2023-08-28	65.000	65.000	62.000	64.000	51.045	252
2023-08-25	65.870	65.870	65.870	65.870	52.537	2
2023-08-24	66.490	67.480	61.100	65.890	52.552	947
2023-08-23	65.920	66.500	65.000	66.500	53.039	266
2023-08-22	64.700	65.950	64.000	65.940	52.592	640
2023-08-21	62.500	64.900	62.500	64.800	51.683	121
2023-08-18	63.990	64.600	62.000	62.000	49.450	392
2023-08-17	66.000	66.000	62.220	64.700	51.603	70
2023-08-16	59.980	71.950	59.980	66.200	52.800	3,721
2023-08-14	59.400	59.400	59.400	59.400	47.376	74
2023-08-11	58.790	59.480	58.790	59.400	47.376	186
2023-08-09	58.800	58.800	58.800	58.800	46.898	19
2023-08-08	58.000	58.800	58.000	58.800	46.898	5
2023-08-07	56.000	59.000	55.500	59.000	47.057	253
2023-08-03	57.690	57.690	57.690	57.690	46.012	2
2023-08-02	57.950	57.950	57.950	57.950	46.220	1
2023-08-01	58.500	58.500	55.200	57.990	46.252	102
2023-07-31	58.000	59.000	55.000	58.500	46.658	377

← NewerPage 13 of 15 · 853 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	2.5000 PLN
2025-07-11	3.6500 PLN
2024-07-11	3.3500 PLN
2023-07-13	3.0000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.