Zaklady Przemyslu Cukierniczego Otmuchow S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 72 |
| 2025-05-19 | 4.520 | 4.550 | 4.440 | 4.550 | 4.550 | 1,204 |
| 2025-05-16 | 4.550 | 4.550 | 4.340 | 4.540 | 4.540 | 2,562 |
| 2025-05-15 | 4.620 | 4.620 | 4.360 | 4.550 | 4.550 | 2,053 |
| 2025-05-14 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 899 |
| 2025-05-13 | 4.500 | 4.530 | 4.360 | 4.530 | 4.530 | 3,053 |
| 2025-05-12 | 4.390 | 4.540 | 4.340 | 4.400 | 4.400 | 8,405 |
| 2025-05-09 | 4.140 | 4.400 | 4.140 | 4.400 | 4.400 | 3,279 |
| 2025-05-08 | 4.170 | 4.250 | 4.120 | 4.120 | 4.120 | 339 |
| 2025-05-07 | 4.230 | 4.370 | 4.120 | 4.120 | 4.120 | 4,087 |
| 2025-05-06 | 4.220 | 4.220 | 4.120 | 4.220 | 4.220 | 1,052 |
| 2025-05-05 | 4.220 | 4.220 | 4.110 | 4.220 | 4.220 | 728 |
| 2025-05-02 | 4.230 | 4.230 | 4.100 | 4.100 | 4.100 | 737 |
| 2025-04-30 | 4.230 | 4.230 | 4.100 | 4.100 | 4.100 | 4 |
| 2025-04-29 | 4.280 | 4.370 | 4.100 | 4.100 | 4.100 | 703 |
| 2025-04-28 | 4.390 | 4.390 | 4.000 | 4.240 | 4.240 | 3,407 |
| 2025-04-25 | 4.420 | 4.420 | 4.270 | 4.300 | 4.300 | 1,342 |
| 2025-04-24 | 4.300 | 4.430 | 4.300 | 4.420 | 4.420 | 9,151 |
| 2025-04-23 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 3 |
| 2025-04-22 | 4.280 | 4.320 | 4.240 | 4.320 | 4.320 | 195 |
| 2025-04-17 | 4.380 | 4.380 | 4.240 | 4.240 | 4.240 | 9 |
| 2025-04-16 | 4.310 | 4.460 | 4.240 | 4.240 | 4.240 | 7,354 |
| 2025-04-15 | 4.220 | 4.240 | 4.180 | 4.240 | 4.240 | 116 |
| 2025-04-14 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 1,425 |
| 2025-04-11 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 3 |
| 2025-04-10 | 3.940 | 4.250 | 3.940 | 4.220 | 4.220 | 308 |
| 2025-04-09 | 4.090 | 4.090 | 3.880 | 3.920 | 3.920 | 1,909 |
| 2025-04-08 | 4.130 | 4.130 | 4.050 | 4.090 | 4.090 | 1,135 |
| 2025-04-07 | 4.060 | 4.060 | 3.730 | 3.860 | 3.860 | 7,572 |
| 2025-04-04 | 4.300 | 4.310 | 4.140 | 4.140 | 4.140 | 11,831 |
| 2025-04-03 | 4.300 | 4.470 | 4.300 | 4.330 | 4.330 | 3,602 |
| 2025-04-02 | 4.200 | 4.500 | 4.200 | 4.300 | 4.300 | 2,197 |
| 2025-04-01 | 4.400 | 4.400 | 4.000 | 4.200 | 4.200 | 255 |
| 2025-03-31 | 4.300 | 4.300 | 4.180 | 4.180 | 4.180 | 1,652 |
| 2025-03-28 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 26 |
| 2025-03-27 | 4.360 | 4.360 | 4.220 | 4.300 | 4.300 | 309 |
| 2025-03-26 | 4.420 | 4.420 | 4.200 | 4.280 | 4.280 | 2,902 |
| 2025-03-25 | 4.400 | 4.400 | 4.380 | 4.380 | 4.380 | 272 |
| 2025-03-24 | 4.360 | 4.420 | 4.200 | 4.420 | 4.420 | 3,268 |
| 2025-03-21 | 4.320 | 4.360 | 4.240 | 4.360 | 4.360 | 133 |
| 2025-03-20 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 3 |
| 2025-03-19 | 4.220 | 4.360 | 4.200 | 4.360 | 4.360 | 2,093 |
| 2025-03-18 | 4.480 | 4.480 | 4.220 | 4.220 | 4.220 | 1,890 |
| 2025-03-17 | 4.400 | 4.480 | 4.300 | 4.320 | 4.320 | 3,478 |
| 2025-03-14 | 4.720 | 4.720 | 4.300 | 4.400 | 4.400 | 10,682 |
| 2025-03-13 | 4.420 | 4.540 | 4.420 | 4.540 | 4.540 | 2,609 |
| 2025-03-12 | 4.300 | 4.420 | 4.240 | 4.420 | 4.420 | 1,278 |
| 2025-03-11 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 500 |
| 2025-03-10 | 4.440 | 4.440 | 4.340 | 4.340 | 4.340 | 233 |
| 2025-03-07 | 4.460 | 4.460 | 4.200 | 4.320 | 4.320 | 345 |
| 2025-03-06 | 4.260 | 4.460 | 4.240 | 4.460 | 4.460 | 2,013 |
| 2025-03-05 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 103 |
| 2025-03-04 | 4.120 | 4.200 | 4.000 | 4.200 | 4.200 | 5,603 |
| 2025-03-03 | 4.000 | 4.140 | 3.980 | 4.060 | 4.060 | 2,152 |
| 2025-02-28 | 4.240 | 4.240 | 4.000 | 4.000 | 4.000 | 1,781 |
| 2025-02-27 | 4.280 | 4.280 | 4.080 | 4.100 | 4.100 | 1,551 |
| 2025-02-26 | 4.120 | 4.160 | 4.120 | 4.160 | 4.160 | 1,194 |
| 2025-02-25 | 4.220 | 4.220 | 4.160 | 4.180 | 4.180 | 1,278 |
| 2025-02-24 | 4.380 | 4.380 | 4.040 | 4.220 | 4.220 | 4,020 |
| 2025-02-21 | 4.360 | 4.380 | 4.280 | 4.380 | 4.380 | 299 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.