Comperia.pl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3,900 |
| 2025-08-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3,999 |
| 2025-08-05 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3,999 |
| 2025-08-04 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 3,999 |
| 2025-08-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 7,700 |
| 2025-07-31 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 5,197 |
| 2025-07-30 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 12,006 |
| 2025-07-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 12,006 |
| 2025-07-28 | 4.800 | 4.980 | 4.520 | 4.600 | 4.600 | 12,006 |
| 2025-07-25 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 4,970 |
| 2025-07-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,700 |
| 2025-07-23 | 4.800 | 4.800 | 4.600 | 4.600 | 4.600 | 10,540 |
| 2025-07-22 | 4.600 | 4.980 | 4.600 | 4.980 | 4.980 | 8,243 |
| 2025-07-21 | 4.600 | 4.800 | 4.500 | 4.500 | 4.500 | 4,593 |
| 2025-07-18 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,300 |
| 2025-07-17 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 4,401 |
| 2025-07-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,500 |
| 2025-07-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,500 |
| 2025-07-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-07-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 50 |
| 2025-07-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 50 |
| 2025-07-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 50 |
| 2025-07-08 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 2,601 |
| 2025-07-07 | 4.800 | 4.980 | 4.800 | 4.980 | 4.980 | 2,601 |
| 2025-07-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2,451 |
| 2025-07-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2,451 |
| 2025-07-02 | 4.800 | 4.980 | 4.800 | 4.800 | 4.800 | 2,451 |
| 2025-07-01 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 5 |
| 2025-06-30 | 4.800 | 4.800 | 4.600 | 4.600 | 4.600 | 421 |
| 2025-06-27 | 4.800 | 4.800 | 4.600 | 4.800 | 4.800 | 2,001 |
| 2025-06-26 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 51 |
| 2025-06-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2,200 |
| 2025-06-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,763 |
| 2025-06-23 | 4.600 | 5.000 | 4.600 | 5.000 | 5.000 | 3,763 |
| 2025-06-20 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 500 |
| 2025-06-18 | 4.880 | 4.880 | 4.780 | 4.780 | 4.780 | 1,506 |
| 2025-06-17 | 5.000 | 5.000 | 4.880 | 4.880 | 4.880 | 194 |
| 2025-06-16 | 4.560 | 5.100 | 4.560 | 5.050 | 5.050 | 2,275 |
| 2025-06-13 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 5,503 |
| 2025-06-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 680 |
| 2025-06-09 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,000 |
| 2025-06-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,000 |
| 2025-06-05 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 920 |
| 2025-06-04 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 1,706 |
| 2025-06-03 | 4.800 | 4.800 | 4.400 | 4.600 | 4.600 | 4,300 |
| 2025-06-02 | 4.600 | 5.000 | 4.600 | 5.000 | 5.000 | 6,700 |
| 2025-05-30 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 1,701 |
| 2025-05-28 | 4.420 | 4.500 | 4.420 | 4.500 | 4.500 | 1,388 |
| 2025-05-27 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 315 |
| 2025-05-23 | 4.800 | 4.800 | 4.400 | 4.600 | 4.600 | 11,601 |
| 2025-05-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,600 |
| 2025-05-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2025-05-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 20 |
| 2025-05-14 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 798 |
| 2025-05-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,502 |
| 2025-05-07 | 4.620 | 5.000 | 4.620 | 5.000 | 5.000 | 3,690 |
| 2025-05-05 | 4.380 | 4.420 | 4.380 | 4.420 | 4.420 | 2,533 |
| 2025-04-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 980 |
| 2025-04-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 350 |
| 2025-04-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 750 |
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.