Comperia.pl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 4.100 | 4.500 | 4.100 | 4.300 | 4.300 | 6,438 |
| 2022-09-29 | 4.400 | 4.700 | 4.200 | 4.200 | 4.200 | 10,875 |
| 2022-09-28 | 4.700 | 4.700 | 4.400 | 4.400 | 4.400 | 5,609 |
| 2022-09-27 | 4.220 | 4.640 | 4.220 | 4.640 | 4.640 | 36,553 |
| 2022-09-26 | 4.120 | 4.120 | 4.040 | 4.040 | 4.040 | 4,082 |
| 2022-09-22 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 2,637 |
| 2022-09-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 501 |
| 2022-09-20 | 4.680 | 4.680 | 4.500 | 4.500 | 4.500 | 2,501 |
| 2022-09-19 | 4.500 | 4.680 | 4.500 | 4.680 | 4.680 | 3,811 |
| 2022-09-16 | 4.480 | 4.800 | 4.480 | 4.800 | 4.800 | 5,322 |
| 2022-09-15 | 4.500 | 4.500 | 4.320 | 4.480 | 4.480 | 538 |
| 2022-09-14 | 4.500 | 4.500 | 4.300 | 4.500 | 4.500 | 1,202 |
| 2022-09-08 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 3,610 |
| 2022-09-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 510 |
| 2022-09-06 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 3,615 |
| 2022-09-05 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 1,805 |
| 2022-09-01 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 1,610 |
| 2022-08-31 | 4.400 | 4.500 | 4.300 | 4.500 | 4.500 | 2,379 |
| 2022-08-30 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 533 |
| 2022-08-24 | 4.500 | 4.500 | 4.400 | 4.500 | 4.500 | 1,320 |
| 2022-08-23 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 2,635 |
| 2022-08-22 | 4.700 | 4.700 | 4.400 | 4.500 | 4.500 | 3,605 |
| 2022-08-19 | 4.680 | 4.680 | 4.500 | 4.680 | 4.680 | 1,590 |
| 2022-08-18 | 4.300 | 4.700 | 4.300 | 4.500 | 4.500 | 10,205 |
| 2022-08-17 | 5.000 | 5.000 | 4.360 | 4.360 | 4.360 | 22,732 |
| 2022-08-16 | 3.700 | 4.580 | 3.700 | 4.580 | 4.580 | 27,228 |
| 2022-08-12 | 3.680 | 3.680 | 3.580 | 3.660 | 3.660 | 6,355 |
| 2022-08-11 | 3.560 | 3.680 | 3.560 | 3.680 | 3.680 | 1,005 |
| 2022-08-10 | 3.560 | 3.700 | 3.560 | 3.700 | 3.700 | 980 |
| 2022-08-08 | 3.560 | 3.720 | 3.560 | 3.720 | 3.720 | 6,003 |
| 2022-08-03 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 2,900 |
| 2022-07-29 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 201 |
| 2022-07-27 | 3.700 | 3.720 | 3.560 | 3.720 | 3.720 | 6,294 |
| 2022-07-26 | 3.700 | 3.740 | 3.700 | 3.740 | 3.740 | 3,081 |
| 2022-07-25 | 3.700 | 3.860 | 3.700 | 3.760 | 3.760 | 4,869 |
| 2022-07-22 | 3.520 | 3.880 | 3.520 | 3.700 | 3.700 | 21,187 |
| 2022-07-21 | 3.520 | 3.540 | 3.480 | 3.540 | 3.540 | 4,110 |
| 2022-07-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 21 |
| 2022-07-15 | 3.560 | 3.680 | 3.560 | 3.660 | 3.660 | 5,368 |
| 2022-07-13 | 3.700 | 3.800 | 3.560 | 3.560 | 3.560 | 5,862 |
| 2022-07-12 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 3,653 |
| 2022-07-11 | 3.560 | 3.700 | 3.560 | 3.700 | 3.700 | 1,000 |
| 2022-07-08 | 3.580 | 3.700 | 3.560 | 3.700 | 3.700 | 7,193 |
| 2022-07-07 | 3.580 | 3.580 | 3.480 | 3.580 | 3.580 | 756 |
| 2022-07-06 | 3.580 | 3.580 | 3.460 | 3.580 | 3.580 | 22 |
| 2022-07-05 | 3.500 | 3.600 | 3.460 | 3.580 | 3.580 | 7,056 |
| 2022-07-04 | 3.460 | 3.600 | 3.460 | 3.600 | 3.600 | 5,254 |
| 2022-07-01 | 3.620 | 3.680 | 3.460 | 3.480 | 3.480 | 7,155 |
| 2022-06-30 | 3.800 | 3.800 | 3.660 | 3.800 | 3.800 | 4,448 |
| 2022-06-29 | 3.720 | 3.800 | 3.660 | 3.800 | 3.800 | 2,575 |
| 2022-06-28 | 3.720 | 3.720 | 3.680 | 3.720 | 3.720 | 2,637 |
| 2022-06-27 | 3.700 | 3.720 | 3.680 | 3.720 | 3.720 | 2,781 |
| 2022-06-24 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 2,797 |
| 2022-06-23 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 200 |
| 2022-06-22 | 3.600 | 3.660 | 3.520 | 3.660 | 3.660 | 3,165 |
| 2022-06-21 | 3.640 | 3.720 | 3.460 | 3.720 | 3.720 | 5,552 |
| 2022-06-20 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1 |
| 2022-06-17 | 3.640 | 3.720 | 3.640 | 3.720 | 3.720 | 202 |
| 2022-06-15 | 3.660 | 3.720 | 3.620 | 3.640 | 3.640 | 5,112 |
| 2022-06-14 | 3.820 | 3.980 | 3.640 | 3.980 | 3.980 | 2,004 |
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.