Zaklady Przemyslu Cukierniczego Otmuchów S.A. (WSE:OTM)
Poland · Delayed Price · Currency is PLN 4.830
+0.120 (2.55%)
Sep 16, 2026, 9:51 AM CET
WSE:OTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 1 |
| Aug 14, 2026 | 4.88 | 4.88 | 4.75 | 4.88 | 4.88 | - | 84 |
| Aug 13, 2026 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 0.21% | 32 |
| Aug 12, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.46% | 1 |
| Aug 11, 2026 | 4.89 | 4.89 | 4.74 | 4.80 | 4.80 | -1.23% | 5,111 |
| Aug 10, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | 0.21% | 1,498 |
| Aug 7, 2026 | 4.90 | 4.90 | 4.73 | 4.85 | 4.85 | -0.82% | 5,497 |
| Aug 6, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | 0.20% | 26 |
| Aug 5, 2026 | 4.90 | 4.90 | 4.84 | 4.88 | 4.88 | -0.41% | 1,103 |
| 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 |