Comperia.pl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-24 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 2,820 |
| 2024-06-21 | 5.800 | 6.000 | 5.800 | 5.800 | 5.800 | 1,020 |
| 2024-06-20 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 999 |
| 2024-06-19 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 1,601 |
| 2024-06-17 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 995 |
| 2024-06-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,200 |
| 2024-06-10 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 202 |
| 2024-06-06 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 300 |
| 2024-06-04 | 6.400 | 6.400 | 6.100 | 6.100 | 6.100 | 574 |
| 2024-06-03 | 6.200 | 6.400 | 6.200 | 6.400 | 6.400 | 181 |
| 2024-05-31 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 510 |
| 2024-05-28 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 300 |
| 2024-05-27 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2,500 |
| 2024-05-24 | 6.650 | 6.650 | 6.350 | 6.550 | 6.550 | 2,472 |
| 2024-05-23 | 6.500 | 6.800 | 6.400 | 6.650 | 6.650 | 35,868 |
| 2024-05-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 149 |
| 2024-05-14 | 6.700 | 6.700 | 6.400 | 6.400 | 6.400 | 1,313 |
| 2024-05-13 | 6.950 | 6.950 | 6.400 | 6.600 | 6.600 | 1,620 |
| 2024-05-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 15 |
| 2024-05-06 | 6.950 | 6.950 | 6.800 | 6.800 | 6.800 | 570 |
| 2024-05-02 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 500 |
| 2024-04-29 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 3,760 |
| 2024-04-25 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 150 |
| 2024-04-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,100 |
| 2024-04-22 | 7.000 | 7.000 | 6.950 | 7.000 | 7.000 | 3,639 |
| 2024-04-19 | 7.300 | 7.300 | 7.050 | 7.050 | 7.050 | 130 |
| 2024-04-18 | 6.950 | 7.400 | 6.950 | 7.400 | 7.400 | 27,605 |
| 2024-04-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 9 |
| 2024-04-16 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 6,875 |
| 2024-04-15 | 6.700 | 6.750 | 6.700 | 6.700 | 6.700 | 3,497 |
| 2024-04-12 | 6.650 | 6.700 | 6.600 | 6.700 | 6.700 | 13,818 |
| 2024-04-11 | 6.800 | 6.800 | 6.550 | 6.550 | 6.550 | 4,415 |
| 2024-04-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,100 |
| 2024-04-09 | 6.300 | 6.800 | 6.300 | 6.550 | 6.550 | 3,278 |
| 2024-04-08 | 6.600 | 6.600 | 6.000 | 6.300 | 6.300 | 4,839 |
| 2024-04-03 | 6.900 | 7.000 | 6.600 | 6.600 | 6.600 | 4,515 |
| 2024-04-02 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 400 |
| 2024-03-28 | 6.650 | 6.900 | 6.650 | 6.900 | 6.900 | 401 |
| 2024-03-27 | 7.200 | 7.200 | 6.650 | 6.650 | 6.650 | 3,624 |
| 2024-03-26 | 7.250 | 7.450 | 7.200 | 7.450 | 7.450 | 231 |
| 2024-03-25 | 7.250 | 7.450 | 7.250 | 7.450 | 7.450 | 6 |
| 2024-03-20 | 7.250 | 7.500 | 7.250 | 7.500 | 7.500 | 3 |
| 2024-03-15 | 7.500 | 7.500 | 7.250 | 7.500 | 7.500 | 1,120 |
| 2024-03-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2024-03-11 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 1,121 |
| 2024-03-08 | 7.500 | 7.500 | 7.350 | 7.500 | 7.500 | 713 |
| 2024-03-07 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 72 |
| 2024-03-06 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 50 |
| 2024-03-05 | 7.450 | 7.500 | 7.300 | 7.300 | 7.300 | 1,659 |
| 2024-03-04 | 7.450 | 7.450 | 7.200 | 7.450 | 7.450 | 3 |
| 2024-03-01 | 7.450 | 7.800 | 7.450 | 7.500 | 7.500 | 3,142 |
| 2024-02-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,387 |
| 2024-02-28 | 7.950 | 7.950 | 7.500 | 7.750 | 7.750 | 2,709 |
| 2024-02-27 | 7.700 | 8.400 | 7.700 | 8.000 | 8.000 | 4,881 |
| 2024-02-26 | 8.000 | 8.000 | 7.700 | 8.000 | 8.000 | 169 |
| 2024-02-23 | 8.400 | 8.450 | 8.000 | 8.000 | 8.000 | 14,406 |
| 2024-02-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 5 |
| 2024-02-21 | 7.500 | 7.500 | 7.200 | 7.500 | 7.500 | 157 |
| 2024-02-19 | 7.500 | 7.800 | 7.500 | 7.500 | 7.500 | 2,522 |
| 2024-02-16 | 6.750 | 7.800 | 6.750 | 7.500 | 7.500 | 34,510 |
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.