QNATECHNO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 5 |
| 2024-11-19 | 32.000 | 33.100 | 31.500 | 31.500 | 31.500 | 402 |
| 2024-11-18 | 32.500 | 33.400 | 32.000 | 33.400 | 33.400 | 249 |
| 2024-11-15 | 31.750 | 34.100 | 31.750 | 32.200 | 32.200 | 429 |
| 2024-11-14 | 34.200 | 34.200 | 30.800 | 32.000 | 32.000 | 550 |
| 2024-11-13 | 32.800 | 34.000 | 32.800 | 34.000 | 34.000 | 447 |
| 2024-11-12 | 34.800 | 34.800 | 32.000 | 32.000 | 32.000 | 311 |
| 2024-11-08 | 34.800 | 34.800 | 33.500 | 34.800 | 34.800 | 137 |
| 2024-11-07 | 34.800 | 34.800 | 34.800 | 34.800 | 34.800 | 11 |
| 2024-11-06 | 34.400 | 34.800 | 34.400 | 34.800 | 34.800 | 160 |
| 2024-11-05 | 34.000 | 34.400 | 34.000 | 34.400 | 34.400 | 107 |
| 2024-11-04 | 33.000 | 34.400 | 32.900 | 34.400 | 34.400 | 80 |
| 2024-10-31 | 34.500 | 34.600 | 30.100 | 32.000 | 32.000 | 522 |
| 2024-10-30 | 34.800 | 34.800 | 33.100 | 33.100 | 33.100 | 415 |
| 2024-10-29 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 10 |
| 2024-10-28 | 34.500 | 34.500 | 33.700 | 34.500 | 34.500 | 131 |
| 2024-10-25 | 34.000 | 34.750 | 33.200 | 34.750 | 34.750 | 200 |
| 2024-10-24 | 34.000 | 34.750 | 34.000 | 34.700 | 34.700 | 313 |
| 2024-10-23 | 34.000 | 34.800 | 33.400 | 34.700 | 34.700 | 588 |
| 2024-10-22 | 34.500 | 34.700 | 33.500 | 33.500 | 33.500 | 182 |
| 2024-10-21 | 34.200 | 34.400 | 33.900 | 34.000 | 34.000 | 283 |
| 2024-10-18 | 34.200 | 34.550 | 33.000 | 33.000 | 33.000 | 78 |
| 2024-10-17 | 34.750 | 34.750 | 33.100 | 34.600 | 34.600 | 464 |
| 2024-10-16 | 33.600 | 34.600 | 33.100 | 34.600 | 34.600 | 144 |
| 2024-10-15 | 33.600 | 33.600 | 33.100 | 33.600 | 33.600 | 57 |
| 2024-10-14 | 33.600 | 33.600 | 33.600 | 33.600 | 33.600 | 3 |
| 2024-10-11 | 33.500 | 34.500 | 33.500 | 34.500 | 34.500 | 90 |
| 2024-10-10 | 33.500 | 33.500 | 32.500 | 33.500 | 33.500 | 84 |
| 2024-10-09 | 33.550 | 33.550 | 32.150 | 33.500 | 33.500 | 41 |
| 2024-10-08 | 33.550 | 33.550 | 33.550 | 33.550 | 33.550 | 1 |
| 2024-10-07 | 32.900 | 33.550 | 32.900 | 33.550 | 33.550 | 117 |
| 2024-10-04 | 33.750 | 33.750 | 33.550 | 33.550 | 33.550 | 101 |
| 2024-10-03 | 33.300 | 34.700 | 32.000 | 32.000 | 32.000 | 1,000 |
| 2024-10-02 | 36.050 | 36.050 | 33.100 | 33.600 | 33.600 | 812 |
| 2024-10-01 | 33.100 | 36.300 | 33.000 | 36.150 | 36.150 | 3,622 |
| 2024-09-30 | 31.500 | 33.100 | 31.500 | 32.000 | 32.000 | 74 |
| 2024-09-27 | 29.950 | 33.150 | 29.950 | 33.150 | 33.150 | 987 |
| 2024-09-26 | 30.500 | 31.900 | 30.100 | 30.200 | 30.200 | 1,236 |
| 2024-09-25 | 30.250 | 30.800 | 30.000 | 30.500 | 30.500 | 1,110 |
| 2024-09-24 | 31.850 | 31.850 | 30.200 | 31.350 | 31.350 | 708 |
| 2024-09-23 | 32.200 | 32.200 | 30.250 | 31.850 | 31.850 | 172 |
| 2024-09-20 | 32.300 | 32.300 | 31.000 | 31.000 | 31.000 | 418 |
| 2024-09-19 | 33.400 | 33.400 | 31.000 | 32.400 | 32.400 | 1,835 |
| 2024-09-18 | 33.300 | 33.300 | 33.000 | 33.000 | 33.000 | 436 |
| 2024-09-17 | 33.400 | 33.400 | 32.050 | 33.300 | 33.300 | 338 |
| 2024-09-16 | 34.800 | 34.800 | 32.000 | 33.400 | 33.400 | 337 |
| 2024-09-13 | 33.000 | 34.800 | 33.000 | 34.800 | 34.800 | 206 |
| 2024-09-12 | 33.350 | 33.350 | 32.500 | 32.500 | 32.500 | 498 |
| 2024-09-11 | 32.950 | 32.950 | 32.150 | 32.950 | 32.950 | 211 |
| 2024-09-10 | 32.000 | 32.900 | 32.000 | 32.900 | 32.900 | 80 |
| 2024-09-09 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 112 |
| 2024-09-06 | 33.700 | 33.700 | 32.000 | 32.000 | 32.000 | 1,305 |
| 2024-09-05 | 33.000 | 33.900 | 33.000 | 33.900 | 33.900 | 296 |
| 2024-09-04 | 34.000 | 34.000 | 31.700 | 33.300 | 33.300 | 363 |
| 2024-09-03 | 33.200 | 34.000 | 32.100 | 34.000 | 34.000 | 811 |
| 2024-09-02 | 34.500 | 34.500 | 31.600 | 33.050 | 33.050 | 527 |
| 2024-08-30 | 34.050 | 34.450 | 33.350 | 34.450 | 34.450 | 298 |
| 2024-08-29 | 33.000 | 34.050 | 33.000 | 34.050 | 34.050 | 76 |
| 2024-08-28 | 34.850 | 34.850 | 33.000 | 33.000 | 33.000 | 1,021 |
| 2024-08-27 | 33.850 | 36.000 | 33.750 | 33.750 | 33.750 | 1,421 |
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.