Comperia.pl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-14 | 3.820 | 3.980 | 3.640 | 3.980 | 3.980 | 2,004 |
| 2022-06-13 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 905 |
| 2022-06-09 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 1,344 |
| 2022-06-08 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 13 |
| 2022-06-07 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 100 |
| 2022-06-03 | 4.000 | 4.180 | 4.000 | 4.180 | 4.180 | 3,328 |
| 2022-06-02 | 4.000 | 4.180 | 4.000 | 4.180 | 4.180 | 2 |
| 2022-05-31 | 4.060 | 4.160 | 4.000 | 4.160 | 4.160 | 1,195 |
| 2022-05-30 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 41 |
| 2022-05-27 | 4.000 | 4.180 | 4.000 | 4.180 | 4.180 | 444 |
| 2022-05-26 | 4.200 | 4.200 | 4.000 | 4.180 | 4.180 | 2,405 |
| 2022-05-25 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 10 |
| 2022-05-24 | 4.380 | 4.400 | 4.200 | 4.260 | 4.260 | 1,537 |
| 2022-05-23 | 4.160 | 4.480 | 3.980 | 4.480 | 4.480 | 10,263 |
| 2022-05-20 | 4.120 | 4.340 | 4.040 | 4.320 | 4.320 | 11,398 |
| 2022-05-19 | 4.720 | 4.720 | 4.120 | 4.120 | 4.120 | 32,546 |
| 2022-05-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 7,700 |
| 2022-05-17 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 3,315 |
| 2022-05-16 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 5,716 |
| 2022-05-13 | 4.840 | 4.980 | 4.820 | 4.980 | 4.980 | 5,687 |
| 2022-05-12 | 4.820 | 4.980 | 4.820 | 4.980 | 4.980 | 2,303 |
| 2022-05-11 | 4.820 | 4.980 | 4.800 | 4.980 | 4.980 | 1,550 |
| 2022-05-10 | 5.000 | 5.000 | 4.800 | 4.820 | 4.820 | 3,092 |
| 2022-05-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 400 |
| 2022-05-06 | 5.100 | 5.100 | 4.900 | 5.000 | 5.000 | 3,256 |
| 2022-05-04 | 5.300 | 5.700 | 5.250 | 5.300 | 5.300 | 12,814 |
| 2022-05-02 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 1,574 |
| 2022-04-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 5 |
| 2022-04-28 | 5.400 | 5.400 | 5.150 | 5.300 | 5.300 | 6,605 |
| 2022-04-27 | 5.100 | 5.500 | 5.100 | 5.500 | 5.500 | 1,739 |
| 2022-04-26 | 5.250 | 5.300 | 5.100 | 5.300 | 5.300 | 12,215 |
| 2022-04-25 | 5.500 | 5.500 | 5.150 | 5.300 | 5.300 | 2,787 |
| 2022-04-20 | 5.500 | 5.500 | 5.350 | 5.500 | 5.500 | 644 |
| 2022-04-19 | 5.650 | 5.650 | 5.350 | 5.500 | 5.500 | 3,221 |
| 2022-04-14 | 5.600 | 5.750 | 5.550 | 5.750 | 5.750 | 3,256 |
| 2022-04-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 725 |
| 2022-04-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 5 |
| 2022-04-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 125 |
| 2022-04-08 | 5.750 | 5.800 | 5.700 | 5.750 | 5.750 | 1,241 |
| 2022-04-06 | 5.800 | 5.800 | 5.650 | 5.800 | 5.800 | 1,492 |
| 2022-04-04 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 65 |
| 2022-04-01 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 5,633 |
| 2022-03-31 | 5.700 | 5.800 | 5.600 | 5.800 | 5.800 | 2,263 |
| 2022-03-30 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 585 |
| 2022-03-29 | 5.800 | 5.800 | 5.650 | 5.750 | 5.750 | 292 |
| 2022-03-28 | 5.550 | 5.800 | 5.550 | 5.800 | 5.800 | 1,003 |
| 2022-03-24 | 5.550 | 5.800 | 5.550 | 5.800 | 5.800 | 1,157 |
| 2022-03-23 | 5.850 | 5.950 | 5.550 | 5.800 | 5.800 | 2,509 |
| 2022-03-22 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 131 |
| 2022-03-18 | 5.850 | 6.000 | 5.850 | 6.000 | 6.000 | 1,597 |
| 2022-03-17 | 5.850 | 5.850 | 5.800 | 5.850 | 5.850 | 509 |
| 2022-03-16 | 5.800 | 5.850 | 5.700 | 5.800 | 5.800 | 1,106 |
| 2022-03-15 | 5.350 | 5.800 | 5.250 | 5.800 | 5.800 | 25,690 |
| 2022-03-14 | 4.700 | 5.100 | 4.700 | 5.000 | 5.000 | 4,436 |
| 2022-03-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 10 |
| 2022-03-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 280 |
| 2022-03-09 | 4.900 | 5.000 | 4.700 | 5.000 | 5.000 | 2,997 |
| 2022-03-08 | 4.600 | 5.000 | 4.600 | 4.900 | 4.900 | 7,928 |
| 2022-03-07 | 4.600 | 4.600 | 4.160 | 4.600 | 4.600 | 18,200 |
| 2022-03-04 | 4.820 | 5.000 | 4.600 | 4.700 | 4.700 | 8,930 |
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.