Comperia.pl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 14 |
| 2025-10-30 | 7.900 | 7.900 | 7.300 | 7.900 | 7.900 | 3,737 |
| 2025-10-29 | 8.250 | 8.250 | 8.000 | 8.000 | 8.000 | 4,113 |
| 2025-10-28 | 8.200 | 8.500 | 8.200 | 8.500 | 8.500 | 17,607 |
| 2025-10-27 | 7.500 | 8.100 | 7.500 | 8.100 | 8.100 | 9,781 |
| 2025-10-24 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 2,336 |
| 2025-10-23 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 2,336 |
| 2025-10-22 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 6,624 |
| 2025-10-21 | 7.500 | 7.500 | 7.300 | 7.300 | 7.300 | 1,996 |
| 2025-10-20 | 7.000 | 7.500 | 7.000 | 7.500 | 7.500 | 5,166 |
| 2025-10-17 | 7.000 | 7.400 | 7.000 | 7.400 | 7.400 | 2,681 |
| 2025-10-16 | 7.500 | 7.500 | 7.000 | 7.000 | 7.000 | 5,080 |
| 2025-10-15 | 7.300 | 7.400 | 7.300 | 7.300 | 7.300 | 8,136 |
| 2025-10-14 | 6.950 | 7.300 | 6.950 | 7.000 | 7.000 | 12,661 |
| 2025-10-13 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1,391 |
| 2025-10-10 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 317 |
| 2025-10-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2,431 |
| 2025-10-08 | 6.750 | 7.200 | 6.600 | 7.150 | 7.150 | 3,918 |
| 2025-10-07 | 6.600 | 6.800 | 6.500 | 6.750 | 6.750 | 18,549 |
| 2025-10-06 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 190 |
| 2025-10-03 | 6.500 | 6.900 | 6.400 | 6.400 | 6.400 | 19,399 |
| 2025-10-02 | 6.550 | 6.550 | 6.300 | 6.300 | 6.300 | 1,732 |
| 2025-10-01 | 6.550 | 6.550 | 6.400 | 6.400 | 6.400 | 6,183 |
| 2025-09-30 | 6.600 | 6.600 | 6.400 | 6.450 | 6.450 | 5,587 |
| 2025-09-29 | 6.400 | 6.900 | 6.400 | 6.850 | 6.850 | 10,417 |
| 2025-09-26 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 5 |
| 2025-09-25 | 6.300 | 6.600 | 6.300 | 6.300 | 6.300 | 3,362 |
| 2025-09-24 | 6.450 | 6.600 | 6.350 | 6.350 | 6.350 | 2,761 |
| 2025-09-23 | 6.300 | 7.200 | 6.300 | 6.500 | 6.500 | 29,528 |
| 2025-09-22 | 5.750 | 6.800 | 5.750 | 6.350 | 6.350 | 48,295 |
| 2025-09-19 | 5.000 | 6.000 | 5.000 | 5.700 | 5.700 | 57,695 |
| 2025-09-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,245 |
| 2025-09-17 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 5,001 |
| 2025-09-16 | 4.620 | 4.800 | 4.600 | 4.800 | 4.800 | 4,378 |
| 2025-09-15 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 15 |
| 2025-09-12 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 3,908 |
| 2025-09-11 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 6,000 |
| 2025-09-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 6,000 |
| 2025-09-09 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 4 |
| 2025-09-08 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 1,706 |
| 2025-09-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,600 |
| 2025-09-04 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 6,205 |
| 2025-09-03 | 4.800 | 4.800 | 4.600 | 4.680 | 4.680 | 6,205 |
| 2025-09-02 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 14 |
| 2025-09-01 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 14 |
| 2025-08-29 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 14 |
| 2025-08-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 4,573 |
| 2025-08-27 | 4.800 | 4.940 | 4.800 | 4.940 | 4.940 | 1,186 |
| 2025-08-26 | 4.800 | 4.940 | 4.800 | 4.940 | 4.940 | 1,975 |
| 2025-08-25 | 4.800 | 4.940 | 4.800 | 4.900 | 4.900 | 1,653 |
| 2025-08-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 30 |
| 2025-08-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 200 |
| 2025-08-20 | 4.800 | 4.940 | 4.800 | 4.800 | 4.800 | 3,204 |
| 2025-08-19 | 4.800 | 4.800 | 4.600 | 4.600 | 4.600 | 460 |
| 2025-08-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10 |
| 2025-08-14 | 4.600 | 4.980 | 4.600 | 4.980 | 4.980 | 1,698 |
| 2025-08-13 | 4.600 | 4.640 | 4.600 | 4.600 | 4.600 | 1,808 |
| 2025-08-12 | 4.600 | 4.980 | 4.600 | 4.800 | 4.800 | 2,701 |
| 2025-08-11 | 4.600 | 4.640 | 4.600 | 4.600 | 4.600 | 4,800 |
| 2025-08-08 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3,900 |
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.