Zaklady Przemyslu Cukierniczego Otmuchów S.A. (WSE:OTM)
Poland · Delayed Price · Currency is PLN 5.54
0.00 (0.00%)
May 13, 2026, 4:46 PM CET
WSE:OTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 5.54 | 5.64 | 5.50 | 5.50 | - | -0.72% | 491 |
| May 12, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -2.12% | 547 |
| May 11, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 12 |
| May 8, 2026 | 5.86 | 5.86 | 5.66 | 5.66 | 5.66 | - | 201 |
| May 7, 2026 | 5.86 | 5.86 | 5.60 | 5.66 | 5.66 | -3.41% | 4,682 |
| May 6, 2026 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | - | 761 |
| May 5, 2026 | 5.94 | 5.94 | 5.62 | 5.86 | 5.86 | 1.03% | 1,659 |
| May 4, 2026 | 5.62 | 5.80 | 5.62 | 5.80 | 5.80 | 3.20% | 58 |
| Apr 30, 2026 | 5.74 | 5.80 | 5.62 | 5.62 | 5.62 | -0.35% | 68 |
| Apr 29, 2026 | 5.74 | 5.74 | 5.64 | 5.64 | 5.64 | -1.74% | 532 |
| Apr 28, 2026 | 5.60 | 6.02 | 5.50 | 5.74 | 5.74 | 4.36% | 10,646 |
| Apr 27, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 2,319 |
| Apr 24, 2026 | 5.20 | 5.40 | 5.12 | 5.40 | 5.40 | 3.85% | 9,059 |
| Apr 23, 2026 | 5.28 | 5.28 | 5.00 | 5.20 | 5.20 | - | 201 |
| Apr 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1 |
| Apr 21, 2026 | 5.28 | 5.28 | 5.20 | 5.20 | 5.20 | -1.14% | 11 |
| Apr 20, 2026 | 5.28 | 5.28 | 5.02 | 5.26 | 5.26 | 1.15% | 9 |
| Apr 17, 2026 | 5.20 | 5.20 | 5.02 | 5.20 | 5.20 | - | 115 |
| Apr 16, 2026 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | -1.52% | 4 |
| Apr 15, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 1 |
| Apr 14, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.54% | 1 |
| Apr 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 1 |
| Apr 10, 2026 | 5.28 | 5.28 | 5.10 | 5.10 | 5.10 | -3.04% | 1,370 |
| Apr 9, 2026 | 5.28 | 5.28 | 5.16 | 5.26 | 5.26 | 1.94% | 593 |
| Apr 8, 2026 | 4.87 | 5.28 | 4.87 | 5.16 | 5.16 | 1.18% | 1,664 |
| Apr 7, 2026 | 5.10 | 5.10 | 4.99 | 5.10 | 5.10 | - | 481 |
| Apr 2, 2026 | 5.28 | 5.28 | 5.00 | 5.10 | 5.10 | -3.41% | 143 |
| Apr 1, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 3.53% | 1 |
| Mar 31, 2026 | 5.28 | 5.28 | 5.10 | 5.10 | 5.10 | 0.39% | 4 |
| Mar 30, 2026 | 5.28 | 5.28 | 5.08 | 5.08 | 5.08 | -3.79% | 1,741 |
| Mar 27, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 1 |
| Mar 26, 2026 | 5.12 | 5.30 | 5.12 | 5.28 | 5.28 | 3.13% | 15 |
| Mar 25, 2026 | 5.24 | 5.24 | 5.12 | 5.12 | 5.12 | -2.29% | 296 |
| Mar 24, 2026 | 5.32 | 5.32 | 5.12 | 5.24 | 5.24 | -1.50% | 104 |
| Mar 23, 2026 | 4.90 | 5.32 | 4.58 | 5.32 | 5.32 | 9.02% | 10,018 |
| Mar 20, 2026 | 4.84 | 5.04 | 4.84 | 4.88 | 4.88 | -4.31% | 1,978 |
| Mar 19, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | - | 16 |
| Mar 18, 2026 | 5.08 | 5.10 | 4.90 | 5.10 | 5.10 | 0.39% | 1,045 |
| Mar 17, 2026 | 5.34 | 5.34 | 5.08 | 5.08 | 5.08 | 1.60% | 155 |
| Mar 16, 2026 | 5.16 | 5.16 | 5.00 | 5.00 | 5.00 | -2.72% | 1,400 |
| Mar 13, 2026 | 5.38 | 5.38 | 4.90 | 5.14 | 5.14 | -3.75% | 3,458 |
| 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 |