Zaklady Przemyslu Cukierniczego Otmuchów S.A. (WSE:OTM)
Poland · Delayed Price · Currency is PLN 4.840
+0.040 (0.83%)
Jan 5, 2026, 1:06 PM CET
WSE:OTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 5.06 | 5.06 | 4.80 | 4.80 | 4.80 | 2.13% | 77 |
| Dec 30, 2025 | 4.60 | 4.70 | 4.40 | 4.70 | 4.70 | 4.21% | 3,624 |
| Dec 29, 2025 | 4.45 | 4.51 | 4.30 | 4.51 | 4.51 | 1.35% | 2,505 |
| Dec 23, 2025 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -4.51% | 884 |
| Dec 22, 2025 | 4.66 | 4.66 | 4.45 | 4.66 | 4.66 | 4.72% | 727 |
| Dec 19, 2025 | 4.55 | 4.55 | 4.30 | 4.45 | 4.45 | -1.11% | 276 |
| Dec 18, 2025 | 4.66 | 4.66 | 4.30 | 4.50 | 4.50 | -3.43% | 26 |
| Dec 17, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 3.56% | 1 |
| Dec 16, 2025 | 4.66 | 4.66 | 4.50 | 4.50 | 4.50 | 2.74% | 51 |
| Dec 15, 2025 | 4.60 | 4.60 | 4.38 | 4.38 | 4.38 | -0.68% | 878 |
| Dec 12, 2025 | 4.38 | 4.41 | 4.30 | 4.41 | 4.41 | 0.68% | 2,734 |
| Dec 11, 2025 | 4.58 | 4.58 | 4.38 | 4.38 | 4.38 | -0.68% | 293 |
| Dec 10, 2025 | 4.50 | 4.56 | 4.41 | 4.41 | 4.41 | -1.12% | 4,270 |
| Dec 9, 2025 | 4.45 | 4.46 | 4.45 | 4.46 | 4.46 | 0.22% | 560 |
| Dec 8, 2025 | 4.45 | 4.50 | 4.45 | 4.45 | 4.45 | - | 2,021 |
| Dec 5, 2025 | 4.45 | 4.46 | 4.45 | 4.45 | 4.45 | - | 1,887 |
| Dec 4, 2025 | 4.70 | 4.70 | 4.45 | 4.45 | 4.45 | -5.32% | 1,699 |
| Dec 3, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 1 |
| Dec 2, 2025 | 4.70 | 4.72 | 4.53 | 4.72 | 4.72 | 0.43% | 1,089 |
| Dec 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1 |
| Nov 28, 2025 | 4.45 | 4.70 | 4.45 | 4.70 | 4.70 | 3.98% | 350 |
| Nov 27, 2025 | 4.45 | 4.52 | 4.45 | 4.52 | 4.52 | -0.22% | 42 |
| Nov 26, 2025 | 4.90 | 4.90 | 4.50 | 4.53 | 4.53 | -4.03% | 2,765 |
| Nov 25, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 1 |
| Nov 24, 2025 | 4.50 | 4.72 | 4.50 | 4.72 | 4.72 | 4.89% | 492 |
| Nov 21, 2025 | 4.72 | 4.72 | 4.50 | 4.50 | 4.50 | -4.66% | 153 |
| Nov 20, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.96% | 1 |
| Nov 19, 2025 | 4.52 | 4.58 | 4.50 | 4.54 | 4.54 | -1.73% | 2,702 |
| Nov 18, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | 300 |
| Nov 17, 2025 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -4.56% | 528 |
| Nov 14, 2025 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | -1.63% | 11 |
| Nov 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | 1 |
| Nov 12, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 6 |
| Nov 10, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.43% | 3 |
| Nov 7, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | - | 101 |
| Nov 6, 2025 | 4.95 | 4.95 | 4.88 | 4.88 | 4.88 | - | 41 |
| Nov 5, 2025 | 4.95 | 4.95 | 4.88 | 4.88 | 4.88 | -1.41% | 43 |
| Nov 4, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.43% | 1 |
| Nov 3, 2025 | 4.95 | 4.95 | 4.88 | 4.88 | 4.88 | - | 26 |
| Oct 31, 2025 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | - | 103 |
| Oct 30, 2025 | 4.84 | 4.88 | 4.70 | 4.88 | 4.88 | 0.83% | 2,467 |
| Oct 29, 2025 | 5.10 | 5.10 | 4.84 | 4.84 | 4.84 | 0.83% | 1,058 |
| Oct 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1 |
| Oct 27, 2025 | 5.10 | 5.10 | 4.80 | 4.80 | 4.80 | -1.64% | 41 |
| Oct 24, 2025 | 4.79 | 4.88 | 4.79 | 4.88 | 4.88 | 1.67% | 105 |
| Oct 23, 2025 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 0.84% | 455 |
| Oct 22, 2025 | 4.70 | 4.97 | 4.70 | 4.76 | 4.76 | -0.83% | 3,362 |
| Oct 21, 2025 | 5.20 | 5.20 | 4.80 | 4.80 | 4.80 | -4.00% | 1,404 |
| Oct 20, 2025 | 5.20 | 5.20 | 4.84 | 5.00 | 5.00 | -1.19% | 1,638 |
| Oct 17, 2025 | 5.12 | 5.12 | 4.84 | 5.06 | 5.06 | 1.20% | 3,239 |