Zaklady Przemyslu Cukierniczego Otmuchów S.A. (WSE:OTM)
Poland · Delayed Price · Currency is PLN 5.34
-0.04 (-0.74%)
At close: Mar 12, 2026
WSE:OTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.74% | 1,001 |
| Mar 11, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% | 1 |
| Mar 10, 2026 | 5.14 | 5.38 | 5.14 | 5.36 | 5.36 | 4.69% | 1,716 |
| Mar 9, 2026 | 5.34 | 5.34 | 5.00 | 5.12 | 5.12 | -0.78% | 4,561 |
| Mar 6, 2026 | 5.48 | 5.48 | 5.16 | 5.16 | 5.16 | -5.84% | 4,813 |
| Mar 5, 2026 | 5.20 | 5.48 | 5.20 | 5.48 | 5.48 | 3.79% | 3,915 |
| Mar 4, 2026 | 5.28 | 5.28 | 5.12 | 5.28 | 5.28 | - | 535 |
| Mar 3, 2026 | 5.28 | 5.28 | 5.12 | 5.28 | 5.28 | 0.76% | 1,470 |
| Mar 2, 2026 | 5.36 | 5.36 | 5.20 | 5.24 | 5.24 | -2.96% | 2,676 |
| Feb 27, 2026 | 5.18 | 5.44 | 5.18 | 5.40 | 5.40 | 4.25% | 8,662 |
| Feb 26, 2026 | 4.93 | 5.26 | 4.93 | 5.18 | 5.18 | 5.71% | 32,515 |
| Feb 25, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | 2.08% | 14,312 |
| Feb 24, 2026 | 4.80 | 4.91 | 4.80 | 4.80 | 4.80 | - | 1,555 |
| Feb 23, 2026 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -2.64% | 810 |
| Feb 20, 2026 | 4.80 | 4.96 | 4.80 | 4.93 | 4.93 | 2.71% | 124 |
| Feb 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1 |
| Feb 18, 2026 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -3.23% | 7 |
| Feb 17, 2026 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | 3.33% | 38 |
| Feb 16, 2026 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -3.03% | 167 |
| Feb 13, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -0.20% | 701 |
| Feb 12, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | 0.40% | 36 |
| Feb 11, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | 1.86% | 205 |
| Feb 10, 2026 | 4.78 | 4.85 | 4.78 | 4.85 | 4.85 | 0.41% | 463 |
| Feb 9, 2026 | 4.55 | 4.95 | 4.55 | 4.83 | 4.83 | -2.62% | 3,282 |
| Feb 6, 2026 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | 0.81% | 688 |
| Feb 5, 2026 | 4.92 | 4.96 | 4.92 | 4.92 | 4.92 | 2.50% | 2,035 |
| Feb 4, 2026 | 4.92 | 4.92 | 4.80 | 4.80 | 4.80 | -2.44% | 261 |
| Feb 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.44% | 1 |
| Feb 2, 2026 | 4.96 | 4.96 | 4.85 | 4.85 | 4.85 | -2.02% | 189 |
| Jan 30, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 2.06% | 54 |
| Jan 29, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 10 |
| Jan 28, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 1 |
| Jan 27, 2026 | 4.85 | 4.96 | 4.85 | 4.85 | 4.85 | - | 181 |
| Jan 26, 2026 | 4.96 | 4.96 | 4.85 | 4.85 | 4.85 | -2.61% | 15 |
| Jan 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.11% | 1 |
| Jan 22, 2026 | 4.98 | 4.98 | 4.83 | 4.83 | 4.83 | -0.62% | 391 |
| Jan 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 205 |
| Jan 20, 2026 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 0.21% | 416 |
| Jan 19, 2026 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -2.81% | 44 |
| Jan 16, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 62 |
| Jan 15, 2026 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | - | 41 |
| Jan 14, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.20% | 107 |
| Jan 13, 2026 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 1.01% | 2,001 |
| Jan 12, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -0.60% | 704 |
| Jan 9, 2026 | 4.62 | 4.98 | 4.62 | 4.98 | 4.98 | 2.68% | 401 |
| Jan 8, 2026 | 4.85 | 4.98 | 4.85 | 4.85 | 4.85 | - | 104 |
| Jan 7, 2026 | 4.62 | 4.85 | 4.62 | 4.85 | 4.85 | -0.61% | 1,830 |
| Jan 5, 2026 | 4.79 | 5.06 | 4.79 | 4.88 | 4.88 | 1.67% | 9,820 |
| 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 |