Zaklady Przemyslu Cukierniczego Otmuchów S.A. (WSE:OTM)
Poland
· Delayed Price · Currency is PLN 4.450
0.00 (0.00%)
At close: Dec 5, 2025
WSE:OTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.45 | 4.46 | 4.45 | 4.45 | 4.45 | - | 1,887 |
| Dec 4, 2025 | 4.70 | 4.70 | 4.45 | 4.45 | 4.45 | -5.32% | 1,699 |
| Dec 3, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 1 |
| Dec 2, 2025 | 4.70 | 4.72 | 4.53 | 4.72 | 4.72 | 0.43% | 1,089 |
| Dec 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1 |
| Nov 28, 2025 | 4.45 | 4.70 | 4.45 | 4.70 | 4.70 | 3.98% | 350 |
| Nov 27, 2025 | 4.45 | 4.52 | 4.45 | 4.52 | 4.52 | -0.22% | 42 |
| Nov 26, 2025 | 4.90 | 4.90 | 4.50 | 4.53 | 4.53 | -4.03% | 2,765 |
| Nov 25, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 1 |
| Nov 24, 2025 | 4.50 | 4.72 | 4.50 | 4.72 | 4.72 | 4.89% | 492 |
| Nov 21, 2025 | 4.72 | 4.72 | 4.50 | 4.50 | 4.50 | -4.66% | 153 |
| Nov 20, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.96% | 1 |
| Nov 19, 2025 | 4.52 | 4.58 | 4.50 | 4.54 | 4.54 | -1.73% | 2,702 |
| Nov 18, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | 300 |
| Nov 17, 2025 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -4.56% | 528 |
| Nov 14, 2025 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | -1.63% | 11 |
| Nov 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | 1 |
| Nov 12, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 6 |
| Nov 10, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.43% | 3 |
| Nov 7, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | - | 101 |
| Nov 6, 2025 | 4.95 | 4.95 | 4.88 | 4.88 | 4.88 | - | 41 |
| Nov 5, 2025 | 4.95 | 4.95 | 4.88 | 4.88 | 4.88 | -1.41% | 43 |
| Nov 4, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.43% | 1 |
| Nov 3, 2025 | 4.95 | 4.95 | 4.88 | 4.88 | 4.88 | - | 26 |
| Oct 31, 2025 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | - | 103 |
| Oct 30, 2025 | 4.84 | 4.88 | 4.70 | 4.88 | 4.88 | 0.83% | 2,467 |
| Oct 29, 2025 | 5.10 | 5.10 | 4.84 | 4.84 | 4.84 | 0.83% | 1,058 |
| Oct 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1 |
| Oct 27, 2025 | 5.10 | 5.10 | 4.80 | 4.80 | 4.80 | -1.64% | 41 |
| Oct 24, 2025 | 4.79 | 4.88 | 4.79 | 4.88 | 4.88 | 1.67% | 105 |
| Oct 23, 2025 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 0.84% | 455 |
| Oct 22, 2025 | 4.70 | 4.97 | 4.70 | 4.76 | 4.76 | -0.83% | 3,362 |
| Oct 21, 2025 | 5.20 | 5.20 | 4.80 | 4.80 | 4.80 | -4.00% | 1,404 |
| Oct 20, 2025 | 5.20 | 5.20 | 4.84 | 5.00 | 5.00 | -1.19% | 1,638 |
| Oct 17, 2025 | 5.12 | 5.12 | 4.84 | 5.06 | 5.06 | 1.20% | 3,239 |
| Oct 16, 2025 | 4.85 | 5.18 | 4.85 | 5.00 | 5.00 | 3.09% | 1,915 |
| Oct 15, 2025 | 4.85 | 4.90 | 4.85 | 4.85 | 4.85 | 0.21% | 121 |
| Oct 14, 2025 | 5.18 | 5.20 | 4.84 | 4.84 | 4.84 | 2.76% | 175 |
| Oct 13, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.87% | 20 |
| Oct 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1 |
| Oct 9, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | - | 323 |
| Oct 8, 2025 | 4.71 | 4.80 | 4.71 | 4.80 | 4.80 | 1.91% | 11 |
| Oct 7, 2025 | 4.86 | 4.86 | 4.71 | 4.71 | 4.71 | -2.69% | 80 |
| Oct 6, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 436 |
| Oct 3, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.11% | 4 |
| Oct 2, 2025 | 4.90 | 4.90 | 4.74 | 4.74 | 4.74 | -0.84% | 990 |
| Oct 1, 2025 | 4.98 | 4.98 | 4.78 | 4.78 | 4.78 | -2.45% | 266 |
| Sep 30, 2025 | 4.88 | 4.94 | 4.88 | 4.90 | 4.90 | 0.41% | 76 |
| Sep 29, 2025 | 4.80 | 4.92 | 4.70 | 4.88 | 4.88 | -0.81% | 7,980 |
| Sep 26, 2025 | 5.66 | 5.66 | 4.92 | 4.92 | 4.92 | -10.55% | 10,451 |
| Sep 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 204 |
| Sep 24, 2025 | 5.48 | 5.66 | 5.48 | 5.50 | 5.50 | -0.72% | 1,690 |
| Sep 23, 2025 | 5.78 | 5.78 | 5.48 | 5.54 | 5.54 | -5.14% | 5,086 |
| Sep 22, 2025 | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | -0.68% | 388 |
| Sep 19, 2025 | 5.90 | 5.90 | 5.80 | 5.88 | 5.88 | 1.38% | 941 |
| Sep 18, 2025 | 5.62 | 5.80 | 5.62 | 5.80 | 5.80 | 3.20% | 2,308 |
| Sep 17, 2025 | 5.78 | 5.78 | 5.60 | 5.62 | 5.62 | 1.44% | 978 |
| Sep 16, 2025 | 5.80 | 5.82 | 5.54 | 5.54 | 5.54 | -4.48% | 390 |
| Sep 15, 2025 | 5.80 | 5.88 | 5.80 | 5.80 | 5.80 | 1.05% | 513 |
| Sep 12, 2025 | 5.90 | 5.90 | 5.74 | 5.74 | 5.74 | -0.69% | 819 |
| Sep 11, 2025 | 5.90 | 5.90 | 5.60 | 5.78 | 5.78 | -1.70% | 406 |
| Sep 10, 2025 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | 0.68% | 31 |
| Sep 9, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.04% | 300 |
| Sep 8, 2025 | 5.62 | 5.80 | 5.62 | 5.78 | 5.78 | 0.35% | 984 |
| 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 |