Zaklady Przemyslu Cukierniczego Otmuchów S.A. (WSE:OTM)
Poland · Delayed Price · Currency is PLN 5.76
+0.06 (1.05%)
Sep 5, 2025, 9:00 AM CET
WSE:OTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.05% | 1 |
| Sep 4, 2025 | 5.70 | 5.70 | 5.54 | 5.70 | 5.70 | - | 708 |
| Sep 3, 2025 | 5.74 | 5.74 | 5.60 | 5.70 | 5.70 | -0.70% | 587 |
| Sep 2, 2025 | 5.76 | 5.76 | 5.72 | 5.74 | 5.74 | -0.69% | 1,212 |
| Sep 1, 2025 | 5.70 | 5.78 | 5.70 | 5.78 | 5.78 | 1.40% | 768 |
| Aug 29, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 4.01% | 2,588 |
| Aug 28, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | - | 315 |
| Aug 27, 2025 | 5.46 | 5.48 | 5.46 | 5.48 | 5.48 | 0.74% | 186 |
| Aug 26, 2025 | 5.44 | 5.44 | 5.34 | 5.44 | 5.44 | - | 187 |
| Aug 25, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.87% | 1 |
| Aug 22, 2025 | 5.48 | 5.48 | 5.34 | 5.34 | 5.34 | -1.84% | 501 |
| Aug 21, 2025 | 5.48 | 5.48 | 5.38 | 5.44 | 5.44 | 5.43% | 11,647 |
| Aug 20, 2025 | 5.34 | 5.36 | 5.16 | 5.16 | 5.16 | -1.90% | 1,485 |
| Aug 19, 2025 | 5.40 | 5.50 | 5.26 | 5.26 | 5.26 | -1.87% | 2,744 |
| Aug 18, 2025 | 5.20 | 5.68 | 5.20 | 5.36 | 5.36 | 4.69% | 4,928 |
| Aug 14, 2025 | 5.06 | 5.26 | 5.06 | 5.12 | 5.12 | 1.19% | 5,071 |
| Aug 13, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 301 |
| Aug 12, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.80% | 8 |
| Aug 11, 2025 | 5.18 | 5.18 | 5.02 | 5.02 | 5.02 | -3.09% | 6 |
| Aug 8, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 3.60% | 2 |
| Aug 7, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.40% | 917 |
| Aug 6, 2025 | 5.18 | 5.18 | 5.02 | 5.02 | 5.02 | -3.09% | 1,005 |
| Aug 5, 2025 | 5.06 | 5.18 | 5.06 | 5.18 | 5.18 | 2.37% | 4 |
| Aug 4, 2025 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | -0.39% | 108 |
| Aug 1, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 51 |
| Jul 31, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.40% | 5 |
| Jul 30, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% | 3 |
| Jul 29, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 34 |
| Jul 28, 2025 | 5.08 | 5.08 | 5.04 | 5.04 | 5.04 | -0.79% | 421 |
| Jul 25, 2025 | 5.26 | 5.26 | 5.04 | 5.08 | 5.08 | -3.42% | 1,443 |
| Jul 24, 2025 | 5.04 | 5.26 | 5.04 | 5.26 | 5.26 | - | 30 |
| Jul 23, 2025 | 5.26 | 5.26 | 5.10 | 5.26 | 5.26 | - | 451 |
| Jul 22, 2025 | 5.26 | 5.26 | 5.04 | 5.26 | 5.26 | 1.94% | 1,607 |
| Jul 21, 2025 | 5.26 | 5.26 | 5.16 | 5.16 | 5.16 | -1.90% | 1,003 |
| Jul 18, 2025 | 5.26 | 5.26 | 5.10 | 5.26 | 5.26 | - | 770 |
| Jul 17, 2025 | 5.26 | 5.26 | 5.10 | 5.26 | 5.26 | -0.38% | 554 |
| Jul 16, 2025 | 5.10 | 5.28 | 5.10 | 5.28 | 5.28 | 3.53% | 1,007 |
| Jul 15, 2025 | 5.28 | 5.28 | 5.10 | 5.10 | 5.10 | -3.41% | 1,239 |
| Jul 14, 2025 | 5.16 | 5.28 | 5.16 | 5.28 | 5.28 | 2.33% | 52 |
| Jul 11, 2025 | 5.20 | 5.28 | 5.16 | 5.16 | 5.16 | -0.77% | 992 |
| Jul 10, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 941 |
| Jul 9, 2025 | 5.28 | 5.28 | 5.10 | 5.10 | 5.10 | -2.30% | 558 |
| Jul 8, 2025 | 5.28 | 5.28 | 5.22 | 5.22 | 5.22 | - | 29 |
| Jul 7, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 25 |
| Jul 4, 2025 | 5.30 | 5.30 | 5.22 | 5.22 | 5.22 | -1.14% | 10 |
| Jul 3, 2025 | 5.30 | 5.30 | 5.10 | 5.28 | 5.28 | -0.38% | 1,912 |
| Jul 2, 2025 | 5.34 | 5.34 | 5.18 | 5.30 | 5.30 | 2.71% | 5,334 |
| Jul 1, 2025 | 5.02 | 5.26 | 5.02 | 5.16 | 5.16 | -1.90% | 69 |
| Jun 30, 2025 | 5.30 | 5.36 | 5.04 | 5.26 | 5.26 | 1.54% | 6,292 |
| Jun 27, 2025 | 5.10 | 5.18 | 4.96 | 5.18 | 5.18 | 1.57% | 1,106 |