Comperia.pl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,580 |
| 2023-01-03 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 1,000 |
| 2023-01-02 | 7.700 | 7.800 | 7.000 | 7.200 | 7.200 | 9,223 |
| 2022-12-30 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 1,178 |
| 2022-12-29 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1 |
| 2022-12-28 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 5 |
| 2022-12-27 | 7.200 | 7.200 | 7.000 | 7.200 | 7.200 | 3,331 |
| 2022-12-23 | 7.100 | 7.100 | 6.750 | 7.000 | 7.000 | 6,826 |
| 2022-12-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 166 |
| 2022-12-20 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 453 |
| 2022-12-19 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 5 |
| 2022-12-16 | 7.050 | 7.300 | 7.050 | 7.300 | 7.300 | 1,901 |
| 2022-12-15 | 7.050 | 7.150 | 7.050 | 7.050 | 7.050 | 3,845 |
| 2022-12-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,241 |
| 2022-12-13 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 2,649 |
| 2022-12-12 | 7.100 | 7.300 | 7.100 | 7.300 | 7.300 | 1,155 |
| 2022-12-07 | 7.100 | 7.100 | 6.800 | 6.800 | 6.800 | 72 |
| 2022-12-06 | 6.800 | 6.800 | 6.300 | 6.800 | 6.800 | 9,602 |
| 2022-12-05 | 6.600 | 7.250 | 6.450 | 6.800 | 6.800 | 5,637 |
| 2022-12-02 | 6.700 | 6.800 | 6.600 | 6.600 | 6.600 | 1,842 |
| 2022-12-01 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 465 |
| 2022-11-29 | 6.800 | 6.800 | 6.600 | 6.600 | 6.600 | 10 |
| 2022-11-28 | 6.750 | 6.750 | 6.600 | 6.600 | 6.600 | 3,838 |
| 2022-11-25 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,352 |
| 2022-11-24 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 5 |
| 2022-11-23 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 3 |
| 2022-11-22 | 6.850 | 6.850 | 6.300 | 6.600 | 6.600 | 2,648 |
| 2022-11-21 | 6.450 | 6.800 | 6.450 | 6.800 | 6.800 | 4,586 |
| 2022-11-18 | 6.200 | 6.450 | 6.200 | 6.200 | 6.200 | 1,134 |
| 2022-11-17 | 6.000 | 6.400 | 5.900 | 6.400 | 6.400 | 7,148 |
| 2022-11-16 | 5.900 | 6.400 | 5.900 | 6.000 | 6.000 | 8,935 |
| 2022-11-15 | 5.650 | 5.900 | 5.650 | 5.750 | 5.750 | 2,164 |
| 2022-11-14 | 5.250 | 5.450 | 5.250 | 5.450 | 5.450 | 2,145 |
| 2022-11-10 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 3,850 |
| 2022-11-09 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 2,900 |
| 2022-11-08 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 675 |
| 2022-11-07 | 5.900 | 5.900 | 5.650 | 5.650 | 5.650 | 3,166 |
| 2022-11-04 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 3,792 |
| 2022-11-03 | 5.400 | 5.700 | 5.400 | 5.700 | 5.700 | 9,017 |
| 2022-11-02 | 5.400 | 5.550 | 5.200 | 5.550 | 5.550 | 5,369 |
| 2022-10-31 | 5.100 | 5.350 | 5.100 | 5.350 | 5.350 | 3,880 |
| 2022-10-28 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 505 |
| 2022-10-27 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 4,213 |
| 2022-10-25 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 1,521 |
| 2022-10-24 | 5.250 | 5.400 | 5.200 | 5.400 | 5.400 | 4,186 |
| 2022-10-21 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 1,413 |
| 2022-10-20 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 6,637 |
| 2022-10-19 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 3,075 |
| 2022-10-18 | 4.780 | 5.250 | 4.720 | 5.250 | 5.250 | 5,340 |
| 2022-10-17 | 4.720 | 4.900 | 4.700 | 4.900 | 4.900 | 4,014 |
| 2022-10-14 | 4.700 | 4.880 | 4.700 | 4.880 | 4.880 | 5,575 |
| 2022-10-13 | 4.860 | 4.900 | 4.700 | 4.800 | 4.800 | 18,337 |
| 2022-10-12 | 4.500 | 4.900 | 4.500 | 4.900 | 4.900 | 4,154 |
| 2022-10-11 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 1,442 |
| 2022-10-10 | 4.500 | 4.700 | 4.300 | 4.420 | 4.420 | 7,698 |
| 2022-10-07 | 4.280 | 4.500 | 4.280 | 4.500 | 4.500 | 8,663 |
| 2022-10-06 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 14 |
| 2022-10-05 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 4,595 |
| 2022-10-04 | 4.100 | 4.500 | 4.100 | 4.500 | 4.500 | 5,598 |
| 2022-10-03 | 4.100 | 4.440 | 4.100 | 4.300 | 4.300 | 8,219 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.