GPW · CZT · stock
Czerwona Torebka Spólka Akcyjna (CZT) stock price history
Every GPW trading session of Czerwona Torebka Spólka Akcyjna from Mar 6, 2013 to Sep 25, 2026: 3,460 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CZT adjusted close, 2013 to 2026
- PLN 13.60
- All time high, 2013
- PLN 1.16
- 52 week high, PLN 0.2500 low
- 3,460
- Daily sessions since 2013
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
CZT key facts
- Czerwona Torebka Spólka Akcyjna (CZT) closed at PLN 0.8300 on Sep 25, 2026 on GPW.
- CZT's all time high close is PLN 13.60, set on Apr 2, 2013; its all time low close is PLN 0.2000 on Dec 20, 2018.
- CZT's 52 week range is PLN 0.2500 to PLN 1.16.
- CZT returned +76.6% over the year to Sep 25, 2026 and +29.7% over five years.
- Over ten years CZT returned -2%, -0.2% a year compounded.
- CZT's deepest drawdown was -98.5% from Apr 2, 2013 to Dec 20, 2018.
- DataCedar holds 3,460 daily sessions of CZT history from Mar 6, 2013 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
CZT price chart, 2013 to 2026
CZT returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.7% |
| 3 months | -17.0% |
| 6 months | +115.0% |
| Year to date | +154.6% |
| 1 year | +76.6% |
| 3 years | +18.6% |
| 5 years | +29.7% |
| 10 years | -2.4% |
| Since Mar 6, 2013 | -92.6% |
| Compound annual growth, 13.6 years | -17.4% |
CZT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 13.60 on Apr 2, 2013
- All time low close
- PLN 0.2000 on Dec 20, 2018
- 52 week high
- PLN 1.16 on Jun 19, 2026
- 52 week low
- PLN 0.2500 on Dec 22, 2025
- Deepest drawdown
- -98.5% from Apr 2, 2013 to Dec 20, 2018, not yet recovered
- Best single session
- +33.6% on Sep 25, 2015
- Worst single session
- -37.5% on Dec 22, 2025
- Volatility, 1 year annualised
- 93.6%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2019, +61%
- Worst calendar year
- 2014, -76%
CZT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Mar 6, 2013; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 0.3000 | PLN 1.16 | PLN 0.3000 | PLN 0.8300 | +154.6% | 574K | 186 |
| 2025 | PLN 0.4800 | PLN 0.5350 | PLN 0.2500 | PLN 0.3260 | -27.6% | 256K | 249 |
| 2024 | PLN 0.6800 | PLN 0.7600 | PLN 0.4000 | PLN 0.4500 | -27.4% | 323.6K | 249 |
| 2023 | PLN 0.6900 | PLN 0.7500 | PLN 0.5350 | PLN 0.6200 | -3.1% | 490.5K | 250 |
| 2022 | PLN 0.5000 | PLN 0.6700 | PLN 0.4100 | PLN 0.6400 | +28.0% | 742.3K | 251 |
| 2021 | PLN 0.6000 | PLN 0.7900 | PLN 0.4040 | PLN 0.5000 | -13.8% | 1.8M | 251 |
| 2020 | PLN 0.3700 | PLN 0.9200 | PLN 0.2700 | PLN 0.5800 | +56.8% | 1.4M | 259 |
| 2019 | PLN 0.2300 | PLN 0.4400 | PLN 0.2200 | PLN 0.3700 | +60.9% | 809.9K | 261 |
| 2018 | PLN 0.5000 | PLN 0.6300 | PLN 0.2000 | PLN 0.2300 | -54.0% | 1.3M | 261 |
| 2017 | PLN 0.8000 | PLN 1.06 | PLN 0.4500 | PLN 0.5000 | -35.9% | 4.7M | 255 |
| 2016 | PLN 0.7900 | PLN 1.36 | PLN 0.6700 | PLN 0.7800 | -2.5% | 8.3M | 251 |
| 2015 | PLN 2.90 | PLN 3.86 | PLN 0.5900 | PLN 0.8000 | -72.4% | 20.8M | 261 |
| 2014 | PLN 12.00 | PLN 12.25 | PLN 2.11 | PLN 2.90 | -75.8% | 6.6M | 261 |
| 2013 | PLN 11.14 | PLN 14.39 | PLN 9.75 | PLN 12.00 | n/a | 1.6M | 215 |
CZT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 0.8300 | +3.7% |
| August 2026 | PLN 0.8000 | -7.0% |
| July 2026 | PLN 0.8600 | -4.4% |
| June 2026 | PLN 0.9000 | +66.7% |
| May 2026 | PLN 0.5400 | +25.6% |
| April 2026 | PLN 0.4300 | +7.5% |
| March 2026 | PLN 0.4000 | -28.6% |
| February 2026 | PLN 0.5600 | +19.1% |
| January 2026 | PLN 0.4700 | +44.2% |
| December 2025 | PLN 0.3260 | -29.1% |
| November 2025 | PLN 0.4600 | +6.0% |
| October 2025 | PLN 0.4340 | -7.7% |
About the CZT data
Daily bars. 3,460 sessions from Mar 6, 2013 to Sep 25, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 6, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CZT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
CZT share price history
