Zaklady Przemyslu Cukierniczego Otmuchów S.A. (WSE:OTM)
Poland · Delayed Price · Currency is PLN 4.880
-0.020 (-0.41%)
Aug 5, 2026, 1:40 PM CET
WSE:OTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.90 | 4.90 | 4.75 | 4.90 | 4.90 | - | 43 |
| Aug 3, 2026 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | 0.20% | 352 |
| Jul 31, 2026 | 4.89 | 4.89 | 4.88 | 4.89 | 4.89 | 0.82% | 1,977 |
| Jul 30, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.41% | 459 |
| Jul 29, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 3.62% | 1 |
| Jul 28, 2026 | 4.90 | 4.90 | 4.66 | 4.70 | 4.70 | -4.08% | 859 |
| Jul 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | 1 |
| Jul 24, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | - | 1,091 |
| Jul 23, 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 268 |
| Jul 22, 2026 | 4.92 | 4.92 | 4.89 | 4.90 | 4.90 | 2.08% | 422 |
| Jul 21, 2026 | 4.90 | 4.90 | 4.79 | 4.80 | 4.80 | 1.05% | 410 |
| Jul 20, 2026 | 4.87 | 4.87 | 4.60 | 4.75 | 4.75 | -0.84% | 65 |
| Jul 17, 2026 | 4.88 | 4.88 | 4.79 | 4.79 | 4.79 | - | 115 |
| Jul 16, 2026 | 4.79 | 4.80 | 4.79 | 4.79 | 4.79 | 1.48% | 58 |
| Jul 15, 2026 | 4.72 | 4.72 | 4.60 | 4.72 | 4.72 | 3.06% | 25 |
| Jul 14, 2026 | 4.72 | 4.72 | 4.58 | 4.58 | 4.58 | -2.97% | 88 |
| Jul 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 1 |
| Jul 10, 2026 | 4.73 | 4.73 | 4.55 | 4.72 | 4.72 | -0.21% | 4,023 |
| Jul 9, 2026 | 4.61 | 4.73 | 4.48 | 4.73 | 4.73 | -0.42% | 5,867 |
| Jul 8, 2026 | 4.99 | 4.99 | 4.74 | 4.75 | 4.75 | -3.85% | 4,548 |
| Jul 7, 2026 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | -3.52% | 1,312 |
| Jul 6, 2026 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | -0.39% | 10 |
| Jul 3, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.18% | 1 |
| Jul 2, 2026 | 5.04 | 5.08 | 4.95 | 5.08 | 5.08 | 1.20% | 856 |
| Jul 1, 2026 | 5.00 | 5.02 | 4.99 | 5.02 | 5.02 | 0.60% | 1,954 |
| Jun 30, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 1 |
| Jun 29, 2026 | 5.02 | 5.02 | 4.73 | 4.99 | 4.99 | -0.60% | 3,696 |
| Jun 26, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 2 |
| Jun 25, 2026 | 5.02 | 5.02 | 4.81 | 5.02 | 5.02 | 2.03% | 632 |
| Jun 24, 2026 | 4.95 | 5.02 | 4.92 | 4.92 | 4.92 | -0.61% | 1,225 |
| Jun 23, 2026 | 5.02 | 5.02 | 4.95 | 4.95 | 4.95 | 0.20% | 224 |
| Jun 22, 2026 | 4.99 | 4.99 | 4.94 | 4.94 | 4.94 | - | 12 |
| Jun 19, 2026 | 5.06 | 5.06 | 4.94 | 4.94 | 4.94 | -1.59% | 211 |
| Jun 18, 2026 | 5.14 | 5.14 | 5.02 | 5.02 | 5.02 | 0.40% | 651 |
| Jun 17, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | -1.96% | 1,100 |
| Jun 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.19% | 41 |
| Jun 15, 2026 | 5.04 | 5.04 | 4.95 | 5.04 | 5.04 | -3.08% | 1,678 |
| Jun 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.26% | 1 |
| Jun 11, 2026 | 5.02 | 5.02 | 4.94 | 4.94 | 4.94 | -0.80% | 921 |
| Jun 10, 2026 | 5.26 | 5.26 | 4.98 | 4.98 | 4.98 | -1.19% | 360 |
| Jun 9, 2026 | 5.30 | 5.30 | 5.04 | 5.04 | 5.04 | - | 25 |
| Jun 8, 2026 | 5.08 | 5.30 | 5.02 | 5.04 | 5.04 | - | 399 |
| Jun 5, 2026 | 5.36 | 5.48 | 4.86 | 5.04 | 5.04 | -6.32% | 10,855 |
| Jun 3, 2026 | 5.38 | 5.38 | 5.14 | 5.38 | 5.38 | - | 1,077 |
| Jun 2, 2026 | 5.48 | 5.48 | 5.22 | 5.38 | 5.38 | - | 154 |
| Jun 1, 2026 | 5.48 | 5.48 | 5.36 | 5.38 | 5.38 | -1.82% | 1,450 |
| May 29, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.49% | 2 |
| May 28, 2026 | 5.20 | 5.72 | 5.20 | 5.62 | 5.62 | 6.04% | 7,828 |
| May 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| May 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |