Grupa Klepsydra S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.510	1.700	1.350	1.460	1.452	53,794
2022-01-07	1.460	1.750	1.360	1.500	1.491	163,940
2022-01-05	0.920	1.340	0.920	1.340	1.332	80,898
2022-01-03	0.910	0.910	0.910	0.910	0.905	1,000
2021-12-30	0.850	0.930	0.850	0.915	0.910	3,229
2021-12-29	0.820	0.850	0.820	0.850	0.845	1,719
2021-12-27	0.780	0.820	0.775	0.820	0.815	23,501
2021-12-23	0.810	0.820	0.770	0.820	0.815	24,201
2021-12-22	0.750	0.810	0.740	0.810	0.805	711
2021-12-10	0.815	0.815	0.740	0.810	0.805	26,040
2021-12-09	0.815	0.815	0.815	0.815	0.810	200
2021-12-08	0.790	0.815	0.750	0.815	0.810	5,413
2021-12-07	0.850	0.855	0.790	0.790	0.786	13,999
2021-12-06	0.805	0.850	0.800	0.850	0.845	202
2021-12-03	0.860	0.880	0.800	0.850	0.845	32,481
2021-12-02	0.895	0.930	0.825	0.930	0.925	4,464
2021-12-01	0.955	0.955	0.820	0.920	0.915	15,832
2021-11-30	0.955	0.955	0.955	0.955	0.950	30
2021-11-29	0.955	0.955	0.955	0.955	0.950	20
2021-11-26	0.955	0.955	0.955	0.955	0.950	20
2021-11-25	0.940	0.955	0.940	0.955	0.950	431
2021-11-24	0.930	0.930	0.930	0.930	0.925	600
2021-11-23	0.900	0.930	0.860	0.930	0.925	2,596
2021-11-22	0.940	0.980	0.900	0.980	0.974	1,502
2021-11-16	0.960	1.020	0.950	1.020	1.014	1,231
2021-11-09	1.010	1.010	1.010	1.010	1.004	1,870
2021-11-05	0.940	1.010	0.930	1.010	1.004	1,001
2021-11-04	0.950	1.020	0.940	1.020	1.014	31
2021-11-03	1.010	1.040	0.950	1.020	1.014	1,559
2021-11-02	0.940	1.070	0.940	1.070	1.064	8,895
2021-10-29	0.940	0.955	0.940	0.955	0.950	2,000
2021-10-28	0.940	0.940	0.820	0.920	0.915	19,116
2021-10-27	0.945	0.945	0.945	0.945	0.940	20
2021-10-26	0.905	0.945	0.900	0.945	0.940	5,201
2021-10-25	0.910	0.940	0.910	0.940	0.935	1,020
2021-10-22	0.950	0.950	0.905	0.940	0.935	7,701
2021-10-21	0.910	0.955	0.905	0.955	0.950	812
2021-10-19	0.990	0.990	0.905	0.980	0.974	2,061
2021-10-18	0.990	0.990	0.925	0.925	0.920	515
2021-10-14	1.000	1.000	1.000	1.000	0.994	10

← NewerPage 20 of 20 · 1,180 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.0400 PLN

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