Zaklady Przemyslu Cukierniczego Otmuchów S.A. (WSE:OTM)
Poland · Delayed Price · Currency is PLN 4.490
-0.100 (-2.18%)
Oct 26, 2026, 3:59 PM CET
WSE:OTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.59 | 4.59 | 4.43 | 4.49 | 4.49 | -2.18% | 137 |
| Oct 23, 2026 | 4.61 | 4.61 | 4.42 | 4.59 | 4.59 | 2.00% | 356 |
| Oct 22, 2026 | 4.61 | 4.61 | 4.50 | 4.50 | 4.50 | -0.22% | 1,526 |
| Oct 21, 2026 | 4.68 | 4.68 | 4.51 | 4.51 | 4.51 | -1.96% | 157 |
| Oct 20, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | 0.22% | 3 |
| Oct 19, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 227 |
| Oct 16, 2026 | 4.60 | 4.60 | 4.55 | 4.59 | 4.59 | 0.66% | 318 |
| Oct 15, 2026 | 4.69 | 4.69 | 4.56 | 4.56 | 4.56 | -0.87% | 663 |
| Oct 14, 2026 | 4.67 | 4.67 | 4.60 | 4.60 | 4.60 | 1.77% | 567 |
| Oct 13, 2026 | 4.68 | 4.68 | 4.51 | 4.52 | 4.52 | 0.22% | 823 |
| Oct 12, 2026 | 4.70 | 4.70 | 4.51 | 4.51 | 4.51 | -3.84% | 1,301 |
| Oct 9, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | -0.21% | 502 |
| Oct 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.21% | 3 |
| Oct 7, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.21% | 6 |
| Oct 6, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | 2.86% | 108 |
| Oct 5, 2026 | 4.59 | 4.73 | 4.46 | 4.55 | 4.55 | 0.89% | 2,752 |
| Oct 2, 2026 | 4.70 | 4.70 | 4.51 | 4.51 | 4.51 | -1.31% | 395 |
| Oct 1, 2026 | 4.74 | 4.74 | 4.57 | 4.57 | 4.57 | -1.08% | 3,797 |
| Sep 30, 2026 | 4.85 | 4.85 | 4.62 | 4.62 | 4.62 | -4.74% | 3,961 |
| Sep 29, 2026 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 2.32% | 115 |
| Sep 28, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | 0.85% | 157 |
| Sep 25, 2026 | 4.75 | 4.75 | 4.65 | 4.70 | 4.70 | -1.47% | 231 |
| Sep 24, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 1 |
| Sep 23, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 1 |
| Sep 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.42% | 1 |
| Sep 21, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 2 |
| Sep 18, 2026 | 4.74 | 4.84 | 4.68 | 4.79 | 4.79 | -1.03% | 1,908 |
| Sep 17, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.21% | 1 |
| Sep 16, 2026 | 4.71 | 4.83 | 4.71 | 4.83 | 4.83 | 2.55% | 807 |
| Sep 15, 2026 | 4.84 | 4.84 | 4.71 | 4.71 | 4.71 | -2.69% | 2 |
| Sep 14, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 1 |
| Sep 11, 2026 | 4.84 | 4.84 | 4.72 | 4.84 | 4.84 | 0.41% | 1,006 |
| Sep 10, 2026 | 4.84 | 4.84 | 4.72 | 4.82 | 4.82 | 2.55% | 2,011 |
| Sep 9, 2026 | 4.69 | 4.84 | 4.69 | 4.70 | 4.70 | 0.21% | 1,027 |
| Sep 8, 2026 | 4.84 | 4.84 | 4.69 | 4.69 | 4.69 | -3.50% | 826 |
| Sep 7, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 1 |
| Sep 4, 2026 | 4.85 | 4.87 | 4.71 | 4.86 | 4.86 | 0.41% | 3,342 |
| Sep 3, 2026 | 4.84 | 4.84 | 4.68 | 4.84 | 4.84 | 2.76% | 107 |
| Sep 2, 2026 | 4.72 | 4.72 | 4.71 | 4.71 | 4.71 | -0.21% | 24 |
| Sep 1, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.21% | 1 |
| Aug 31, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 1 |
| Aug 28, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 501 |
| Aug 27, 2026 | 4.75 | 4.75 | 4.71 | 4.71 | 4.71 | -0.84% | 3,201 |
| Aug 26, 2026 | 4.77 | 4.87 | 4.75 | 4.75 | 4.75 | -0.21% | 7,304 |
| Aug 25, 2026 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | - | 185 |
| Aug 24, 2026 | 4.87 | 4.89 | 4.76 | 4.76 | 4.76 | -2.26% | 1,176 |
| Aug 21, 2026 | 4.88 | 4.88 | 4.76 | 4.87 | 4.87 | 1.25% | 84 |
| Aug 20, 2026 | 4.89 | 4.89 | 4.80 | 4.81 | 4.81 | -1.64% | 1,201 |
| Aug 19, 2026 | 4.87 | 4.89 | 4.75 | 4.89 | 4.89 | 0.41% | 550 |
| Aug 18, 2026 | 4.88 | 4.88 | 4.75 | 4.87 | 4.87 | -0.20% | 347 |