Comperia.pl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 50 |
| 2024-12-10 | 3.660 | 3.800 | 3.660 | 3.800 | 3.800 | 4,205 |
| 2024-12-09 | 3.440 | 3.660 | 3.440 | 3.660 | 3.660 | 7,101 |
| 2024-12-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,160 |
| 2024-12-05 | 3.500 | 3.660 | 3.500 | 3.500 | 3.500 | 171 |
| 2024-12-04 | 3.500 | 3.660 | 3.500 | 3.660 | 3.660 | 538 |
| 2024-12-03 | 3.500 | 3.660 | 3.500 | 3.660 | 3.660 | 529 |
| 2024-12-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 274 |
| 2024-11-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2024-11-28 | 3.480 | 3.600 | 3.480 | 3.600 | 3.600 | 4,480 |
| 2024-11-26 | 3.360 | 3.500 | 3.340 | 3.500 | 3.500 | 536 |
| 2024-11-25 | 3.400 | 3.480 | 3.340 | 3.360 | 3.360 | 3,286 |
| 2024-11-22 | 3.640 | 3.640 | 3.340 | 3.400 | 3.400 | 5,921 |
| 2024-11-21 | 3.660 | 3.800 | 3.660 | 3.800 | 3.800 | 355 |
| 2024-11-20 | 3.640 | 3.800 | 3.640 | 3.800 | 3.800 | 2,119 |
| 2024-11-19 | 3.900 | 3.900 | 3.520 | 3.800 | 3.800 | 6,033 |
| 2024-11-18 | 4.100 | 4.300 | 3.700 | 3.860 | 3.860 | 8,905 |
| 2024-11-15 | 4.500 | 4.500 | 4.120 | 4.300 | 4.300 | 3,746 |
| 2024-11-14 | 4.200 | 4.500 | 4.040 | 4.500 | 4.500 | 15,702 |
| 2024-11-08 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 2,053 |
| 2024-11-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 70 |
| 2024-10-30 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1 |
| 2024-10-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 221 |
| 2024-10-25 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 4,150 |
| 2024-10-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,500 |
| 2024-10-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 221 |
| 2024-10-10 | 4.620 | 5.000 | 4.620 | 5.000 | 5.000 | 2,451 |
| 2024-10-08 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 669 |
| 2024-09-30 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 1,069 |
| 2024-09-23 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 2,019 |
| 2024-09-20 | 5.000 | 5.400 | 4.600 | 5.400 | 5.400 | 9,880 |
| 2024-09-19 | 4.800 | 5.200 | 4.800 | 5.200 | 5.200 | 3,905 |
| 2024-09-18 | 4.620 | 4.800 | 4.400 | 4.800 | 4.800 | 3,509 |
| 2024-09-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 3,050 |
| 2024-09-16 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 359 |
| 2024-09-13 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 1,617 |
| 2024-09-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,999 |
| 2024-09-09 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 2,800 |
| 2024-09-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 100 |
| 2024-08-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2 |
| 2024-08-23 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 1,399 |
| 2024-08-22 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 1,501 |
| 2024-08-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 50 |
| 2024-08-14 | 5.400 | 5.400 | 5.200 | 5.400 | 5.400 | 44 |
| 2024-08-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,400 |
| 2024-07-25 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 2,276 |
| 2024-07-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 33 |
| 2024-07-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,067 |
| 2024-07-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1 |
| 2024-07-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 300 |
| 2024-07-12 | 5.600 | 5.600 | 5.450 | 5.450 | 5.450 | 590 |
| 2024-07-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1 |
| 2024-07-10 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 200 |
| 2024-07-08 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 270 |
| 2024-07-05 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 2,157 |
| 2024-07-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2,763 |
| 2024-07-03 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 600 |
| 2024-06-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 75 |
| 2024-06-26 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 106 |
| 2024-06-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 400 |
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.