Comperia.pl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 120 |
| 2022-03-02 | 4.880 | 4.880 | 4.820 | 4.840 | 4.840 | 2,536 |
| 2022-03-01 | 5.000 | 5.000 | 4.880 | 5.000 | 5.000 | 4,845 |
| 2022-02-25 | 4.980 | 4.980 | 4.880 | 4.980 | 4.980 | 350 |
| 2022-02-24 | 5.000 | 5.200 | 4.720 | 5.000 | 5.000 | 13,002 |
| 2022-02-23 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,500 |
| 2022-02-21 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 1,325 |
| 2022-02-17 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 1,333 |
| 2022-02-14 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 3,122 |
| 2022-02-11 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 1,001 |
| 2022-02-10 | 5.600 | 5.850 | 5.600 | 5.850 | 5.850 | 1,908 |
| 2022-02-09 | 5.750 | 5.800 | 5.600 | 5.600 | 5.600 | 1,202 |
| 2022-02-07 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 5,103 |
| 2022-02-04 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 3,026 |
| 2022-02-03 | 5.750 | 5.750 | 5.600 | 5.750 | 5.750 | 317 |
| 2022-02-02 | 5.600 | 5.750 | 5.550 | 5.600 | 5.600 | 2,406 |
| 2022-02-01 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 2,500 |
| 2022-01-31 | 5.250 | 5.500 | 5.200 | 5.500 | 5.500 | 5,061 |
| 2022-01-28 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 995 |
| 2022-01-26 | 5.200 | 5.500 | 5.200 | 5.450 | 5.450 | 3,344 |
| 2022-01-25 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 1,213 |
| 2022-01-24 | 5.650 | 5.650 | 5.100 | 5.200 | 5.200 | 15,293 |
| 2022-01-21 | 5.900 | 5.900 | 5.650 | 5.650 | 5.650 | 9,162 |
| 2022-01-20 | 6.100 | 6.200 | 6.000 | 6.000 | 6.000 | 4,451 |
| 2022-01-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,550 |
| 2022-01-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3,901 |
| 2022-01-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 525 |
| 2022-01-14 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 1,190 |
| 2022-01-13 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 266 |
| 2022-01-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 5 |
| 2022-01-11 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 5,619 |
| 2022-01-07 | 6.250 | 6.250 | 6.000 | 6.000 | 6.000 | 9,169 |
| 2022-01-05 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,300 |
| 2022-01-04 | 6.450 | 6.450 | 6.250 | 6.250 | 6.250 | 141 |
| 2022-01-03 | 6.000 | 6.450 | 6.000 | 6.450 | 6.450 | 2,727 |
| 2021-12-30 | 6.050 | 6.200 | 5.950 | 6.200 | 6.200 | 4,161 |
| 2021-12-29 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 326 |
| 2021-12-28 | 6.200 | 6.200 | 5.900 | 6.050 | 6.050 | 4,305 |
| 2021-12-27 | 6.050 | 6.200 | 6.000 | 6.200 | 6.200 | 650 |
| 2021-12-23 | 6.250 | 6.300 | 6.050 | 6.200 | 6.200 | 1,456 |
| 2021-12-22 | 6.050 | 6.250 | 6.050 | 6.250 | 6.250 | 225 |
| 2021-12-21 | 6.150 | 6.250 | 5.950 | 6.250 | 6.250 | 18,809 |
| 2021-12-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 200 |
| 2021-12-15 | 6.100 | 6.300 | 6.000 | 6.050 | 6.050 | 7,062 |
| 2021-12-14 | 6.250 | 6.250 | 6.100 | 6.100 | 6.100 | 1,868 |
| 2021-12-13 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 3,200 |
| 2021-12-10 | 6.600 | 6.600 | 6.300 | 6.300 | 6.300 | 7,550 |
| 2021-12-09 | 6.700 | 6.800 | 6.600 | 6.600 | 6.600 | 6,165 |
| 2021-12-08 | 6.700 | 6.900 | 6.700 | 6.900 | 6.900 | 1,992 |
| 2021-12-06 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 300 |
| 2021-12-03 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 998 |
| 2021-12-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 3,007 |
| 2021-12-01 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 5 |
| 2021-11-29 | 6.500 | 6.700 | 6.500 | 6.500 | 6.500 | 2,387 |
| 2021-11-26 | 6.500 | 6.500 | 6.400 | 6.450 | 6.450 | 2,450 |
| 2021-11-25 | 6.600 | 6.700 | 6.500 | 6.500 | 6.500 | 15,467 |
| 2021-11-24 | 6.700 | 6.700 | 6.600 | 6.700 | 6.700 | 1,320 |
| 2021-11-23 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 4,826 |
| 2021-11-22 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 2,699 |
| 2021-11-19 | 6.700 | 6.900 | 6.700 | 6.700 | 6.700 | 4,717 |
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.