Zaklady Przemyslu Cukierniczego Otmuchów S.A. (WSE:OTM)
Poland
· Delayed Price · Currency is PLN 5.12
-0.04 (-0.78%)
At close: Mar 9, 2026
WSE:OTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 5.18 | 5.44 | 5.18 | 5.40 | 5.40 | 4.25% | 8,662 |
| Feb 26, 2026 | 4.93 | 5.26 | 4.93 | 5.18 | 5.18 | 5.71% | 32,515 |
| Feb 25, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | 2.08% | 14,312 |
| Feb 24, 2026 | 4.80 | 4.91 | 4.80 | 4.80 | 4.80 | - | 1,555 |
| Feb 23, 2026 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -2.64% | 810 |
| Feb 20, 2026 | 4.80 | 4.96 | 4.80 | 4.93 | 4.93 | 2.71% | 124 |
| Feb 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1 |
| Feb 18, 2026 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -3.23% | 7 |
| Feb 17, 2026 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | 3.33% | 38 |
| Feb 16, 2026 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -3.03% | 167 |
| Feb 13, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -0.20% | 701 |
| Feb 12, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | 0.40% | 36 |
| Feb 11, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | 1.86% | 205 |
| Feb 10, 2026 | 4.78 | 4.85 | 4.78 | 4.85 | 4.85 | 0.41% | 463 |
| Feb 9, 2026 | 4.55 | 4.95 | 4.55 | 4.83 | 4.83 | -2.62% | 3,282 |
| Feb 6, 2026 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | 0.81% | 688 |
| Feb 5, 2026 | 4.92 | 4.96 | 4.92 | 4.92 | 4.92 | 2.50% | 2,035 |
| Feb 4, 2026 | 4.92 | 4.92 | 4.80 | 4.80 | 4.80 | -2.44% | 261 |
| Feb 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.44% | 1 |
| Feb 2, 2026 | 4.96 | 4.96 | 4.85 | 4.85 | 4.85 | -2.02% | 189 |
| Jan 30, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 2.06% | 54 |
| Jan 29, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 10 |
| Jan 28, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 1 |
| Jan 27, 2026 | 4.85 | 4.96 | 4.85 | 4.85 | 4.85 | - | 181 |
| Jan 26, 2026 | 4.96 | 4.96 | 4.85 | 4.85 | 4.85 | -2.61% | 15 |
| Jan 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.11% | 1 |
| Jan 22, 2026 | 4.98 | 4.98 | 4.83 | 4.83 | 4.83 | -0.62% | 391 |
| Jan 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 205 |
| Jan 20, 2026 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 0.21% | 416 |
| Jan 19, 2026 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -2.81% | 44 |
| Jan 16, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 62 |
| Jan 15, 2026 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | - | 41 |
| Jan 14, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.20% | 107 |
| Jan 13, 2026 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 1.01% | 2,001 |
| Jan 12, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -0.60% | 704 |
| Jan 9, 2026 | 4.62 | 4.98 | 4.62 | 4.98 | 4.98 | 2.68% | 401 |
| Jan 8, 2026 | 4.85 | 4.98 | 4.85 | 4.85 | 4.85 | - | 104 |
| Jan 7, 2026 | 4.62 | 4.85 | 4.62 | 4.85 | 4.85 | -0.61% | 1,830 |
| Jan 5, 2026 | 4.79 | 5.06 | 4.79 | 4.88 | 4.88 | 1.67% | 9,820 |
| Jan 2, 2026 | 5.06 | 5.06 | 4.80 | 4.80 | 4.80 | 2.13% | 77 |
| Dec 30, 2025 | 4.60 | 4.70 | 4.40 | 4.70 | 4.70 | 4.21% | 3,624 |
| Dec 29, 2025 | 4.45 | 4.51 | 4.30 | 4.51 | 4.51 | 1.35% | 2,505 |
| Dec 23, 2025 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -4.51% | 884 |
| Dec 22, 2025 | 4.66 | 4.66 | 4.45 | 4.66 | 4.66 | 4.72% | 727 |
| Dec 19, 2025 | 4.55 | 4.55 | 4.30 | 4.45 | 4.45 | -1.11% | 276 |
| Dec 18, 2025 | 4.66 | 4.66 | 4.30 | 4.50 | 4.50 | -3.43% | 26 |
| Dec 17, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 3.56% | 1 |
| Dec 16, 2025 | 4.66 | 4.66 | 4.50 | 4.50 | 4.50 | 2.74% | 51 |
| Dec 15, 2025 | 4.60 | 4.60 | 4.38 | 4.38 | 4.38 | -0.68% | 878 |
| Dec 12, 2025 | 4.38 | 4.41 | 4.30 | 4.41 | 4.41 | 0.68% | 2,734 |
| Dec 11, 2025 | 4.58 | 4.58 | 4.38 | 4.38 | 4.38 | -0.68% | 293 |
| Dec 10, 2025 | 4.50 | 4.56 | 4.41 | 4.41 | 4.41 | -1.12% | 4,270 |
| Dec 9, 2025 | 4.45 | 4.46 | 4.45 | 4.46 | 4.46 | 0.22% | 560 |
| Dec 8, 2025 | 4.45 | 4.50 | 4.45 | 4.45 | 4.45 | - | 2,021 |
| 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 |