Comperia.pl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.780 | 4.800 | 4.780 | 4.800 | 4.800 | 3,223 |
| 2026-04-28 | 4.600 | 4.920 | 4.600 | 4.780 | 4.780 | 7,649 |
| 2026-04-27 | 4.420 | 4.600 | 4.420 | 4.600 | 4.600 | 2,125 |
| 2026-04-24 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 120 |
| 2026-04-23 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 108 |
| 2026-04-22 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 108 |
| 2026-04-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 108 |
| 2026-04-20 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 108 |
| 2026-04-17 | 4.600 | 4.800 | 4.160 | 4.800 | 4.800 | 7,331 |
| 2026-04-16 | 4.620 | 4.620 | 4.500 | 4.600 | 4.600 | 5,803 |
| 2026-04-15 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1,000 |
| 2026-04-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-04-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-04-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-04-09 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 44 |
| 2026-04-08 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,660 |
| 2026-04-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-04-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3,240 |
| 2026-04-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 226 |
| 2026-03-31 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 41 |
| 2026-03-30 | 4.800 | 4.800 | 4.600 | 4.600 | 4.600 | 241 |
| 2026-03-27 | 4.620 | 4.800 | 4.620 | 4.800 | 4.800 | 2,110 |
| 2026-03-26 | 4.400 | 4.600 | 4.400 | 4.600 | 4.600 | 2,514 |
| 2026-03-25 | 4.400 | 4.600 | 4.400 | 4.600 | 4.600 | 2 |
| 2026-03-24 | 4.500 | 4.500 | 4.400 | 4.500 | 4.500 | 108 |
| 2026-03-23 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 3,104 |
| 2026-03-20 | 4.900 | 4.900 | 4.600 | 4.600 | 4.600 | 3,750 |
| 2026-03-19 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 204 |
| 2026-03-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,501 |
| 2026-03-17 | 5.200 | 5.200 | 5.000 | 5.050 | 5.050 | 1,111 |
| 2026-03-16 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 1,505 |
| 2026-03-13 | 5.200 | 5.250 | 5.100 | 5.100 | 5.100 | 1,016 |
| 2026-03-12 | 5.200 | 5.200 | 5.000 | 5.050 | 5.050 | 616 |
| 2026-03-11 | 4.800 | 5.200 | 4.800 | 5.150 | 5.150 | 4,156 |
| 2026-03-10 | 4.800 | 5.000 | 4.800 | 4.800 | 4.800 | 3,576 |
| 2026-03-09 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 493 |
| 2026-03-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-03-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-03-04 | 4.800 | 5.000 | 4.800 | 4.800 | 4.800 | 3,987 |
| 2026-03-03 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 611 |
| 2026-03-02 | 4.800 | 4.800 | 4.660 | 4.660 | 4.660 | 611 |
| 2026-02-27 | 4.800 | 4.800 | 4.660 | 4.660 | 4.660 | 407 |
| 2026-02-26 | 4.760 | 4.760 | 4.700 | 4.700 | 4.700 | 400 |
| 2026-02-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 800 |
| 2026-02-24 | 5.000 | 5.000 | 4.700 | 4.800 | 4.800 | 3,714 |
| 2026-02-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,365 |
| 2026-02-20 | 5.200 | 5.200 | 4.960 | 4.960 | 4.960 | 4,531 |
| 2026-02-19 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 100 |
| 2026-02-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,269 |
| 2026-02-17 | 5.100 | 5.550 | 5.100 | 5.400 | 5.400 | 6,250 |
| 2026-02-16 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 4,434 |
| 2026-02-13 | 5.200 | 5.400 | 5.200 | 5.200 | 5.200 | 6,827 |
| 2026-02-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,025 |
| 2026-02-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 441 |
| 2026-02-10 | 5.400 | 5.400 | 5.250 | 5.400 | 5.400 | 1,230 |
| 2026-02-09 | 5.250 | 5.400 | 5.200 | 5.250 | 5.250 | 1,550 |
| 2026-02-06 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 1,440 |
| 2026-02-05 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 1,746 |
| 2026-02-04 | 5.600 | 5.600 | 5.400 | 5.550 | 5.550 | 4,508 |
| 2026-02-03 | 5.650 | 5.750 | 5.500 | 5.500 | 5.500 | 8,424 |
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.